日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-31 | 0.00001975 | 0.00001988 | 0.00001868 | 0.00001942 | 1107.06 | 45982 |
2025-03-30 | 0.00001846 | 0.00002045 | 0.00001846 | 0.00001975 | 1114.74 | 46763 |
2025-03-29 | 0.00002005 | 0.0000202 | 0.00001846 | 0.00001846 | 395.92 | 43709 |
2025-03-28 | 0.00001921 | 0.0000202 | 0.00001921 | 0.00002005 | 46.9991 | 47474 |
2025-03-27 | 0.00001657 | 0.00001921 | 0.00001007 | 0.00001921 | 30.2172 | 45485 |
2025-03-26 | 0.00001943 | 0.00001943 | 0.00001657 | 0.00001657 | 56.9934 | 39234 |
2025-03-25 | 0.00001943 | 0.00001943 | 0.00001943 | 0.00001943 | 141.71 | 46006 |
2025-03-24 | 0.00002059 | 0.0000222 | 0.00001943 | 0.00001943 | 304.01 | 46006 |
2025-03-23 | 0.0000198 | 0.00002059 | 0.00001904 | 0.00002059 | 200.14 | 48752 |
2025-03-22 | 0.00002047 | 0.00002099 | 0.0000198 | 0.0000198 | 76.3049 | 46882 |
2025-03-21 | 0.00002038 | 0.00002038 | 0.00002038 | -- | -- | -- |
2025-03-20 | 0.00002141 | 0.00002141 | 0.00001916 | 0.00002038 | 361.51 | 48255 |
2025-03-19 | 0.0000217 | 0.0000217 | 0.00001801 | 0.00002141 | 639.61 | 50694 |
2025-03-18 | 0.00002161 | 0.0000217 | 0.00002103 | 0.0000217 | 59.5453 | 51380 |
2025-03-17 | 0.00002161 | 0.00002161 | 0.00002161 | 0.00002161 | 2.0195 | 51167 |
2025-03-16 | 0.00002275 | 0.00002275 | 0.00002161 | 0.00002161 | 13.2118 | 51167 |
2025-03-15 | 0.00002103 | 0.00002275 | 0.00002103 | 0.00002275 | 63.1166 | 53867 |
2025-03-14 | 0.00002161 | 0.00002161 | 0.00002103 | 0.00002103 | 4.9131 | 49794 |
2025-03-13 | 0.00002106 | 0.00002274 | 0.00002103 | 0.00002161 | 20.977 | 51167 |
2025-03-11 | 0.000021 | 0.00002262 | 0.000021 | 0.00002103 | 868.1 | 49794 |
2025-03-10 | 0.00002146 | 0.00002262 | 0.000021 | 0.00002262 | 803.66 | 53559 |
2025-03-09 | 0.00002147 | 0.00002147 | 0.00002146 | 0.00002146 | 303 | 50812 |
2025-03-08 | 0.00002146 | 0.00002284 | 0.00002146 | 0.00002147 | 76.8493 | 50836 |
2025-03-07 | 0.00002327 | 0.00002327 | 0.00002146 | 0.00002146 | 242.85 | 50812 |
2025-03-06 | 0.00002494 | 0.00002494 | 0.00002327 | 0.00002327 | 68.4849 | 55098 |
2025-03-05 | 0.00002276 | 0.00002494 | 0.00002276 | 0.00002494 | 468.62 | 59052 |
2025-03-04 | 0.00002525 | 0.00002525 | 0.00002231 | 0.00002276 | 627.45 | 53890 |
2025-03-03 | 0.00002496 | 0.00002525 | 0.00002476 | 0.00002525 | 124.33 | 59786 |
2025-03-02 | 0.00002694 | 0.00002694 | 0.00002496 | 0.00002496 | 189.69 | 59099 |