日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-29 | 0.00002318 | 0.00002321 | 0.00002167 | 0.00002226 | 16589.34 | 52706 |
2025-04-28 | 0.00002284 | 0.00002321 | 0.00002277 | 0.00002318 | 15691.86 | 54885 |
2025-04-27 | 0.00002283 | 0.00002286 | 0.00002224 | 0.00002285 | 15821.22 | 54103 |
2025-04-26 | 0.00002166 | 0.00002346 | 0.00002161 | 0.00002283 | 15613.58 | 54056 |
2025-04-25 | 0.00002082 | 0.00002223 | 0.00002078 | 0.00002166 | 10408.12 | 51286 |
2025-04-24 | 0.00002074 | 0.000021 | 0.00002068 | 0.00002082 | 12458.34 | 49297 |
2025-04-23 | 0.00001966 | 0.00002082 | 0.00001959 | 0.00002074 | 75843.01 | 49107 |
2025-04-22 | 0.0000199 | 0.00002013 | 0.00001922 | 0.00001966 | 69040.63 | 46550 |
2025-04-21 | 0.00002005 | 0.00002011 | 0.0000192 | 0.0000199 | 64849.82 | 47119 |
2025-04-20 | 0.00001949 | 0.00002092 | 0.00001949 | 0.00002005 | 66930.04 | 47474 |
2025-04-19 | 0.00001933 | 0.00001977 | 0.00001926 | 0.00001951 | 72103.97 | 46195 |
2025-04-18 | 0.00001934 | 0.00001937 | 0.00001919 | 0.00001933 | 64251.05 | 45769 |
2025-04-17 | 0.00002026 | 0.00002031 | 0.00001894 | 0.00001935 | 45049.36 | 45816 |
2025-04-16 | 0.00002056 | 0.00002064 | 0.00002012 | 0.00002026 | 13201.13 | 47971 |
2025-04-15 | 0.00002062 | 0.00002065 | 0.00002055 | 0.00002056 | 54141.12 | 48681 |
2025-04-14 | 0.00002087 | 0.00002087 | 0.00002044 | 0.00002062 | 55979.55 | 48823 |
2025-04-13 | 0.00002251 | 0.00002252 | 0.00002086 | 0.00002087 | 54494.65 | 49415 |
2025-04-12 | 0.00002474 | 0.00002474 | 0.00002223 | 0.00002251 | 36871.47 | 53298 |
2025-04-11 | 0.00001991 | 0.00002594 | 0.00001991 | 0.00002474 | 27276.88 | 58578 |
2025-04-10 | 0.00001914 | 0.00002006 | 0.00001906 | 0.00001991 | 17594.95 | 47142 |
2025-04-09 | 0.0000187 | 0.0000192 | 0.00001857 | 0.00001919 | 7481.29 | 45437 |
2025-04-08 | 0.00001894 | 0.00001894 | 0.00001858 | 0.0000187 | 1526.9 | 44277 |
2025-04-07 | 0.0000189 | 0.00001894 | 0.00001875 | 0.00001894 | 1629.15 | 44845 |
2025-04-06 | 0.00001891 | 0.00001908 | 0.00001876 | 0.0000189 | 1327.84 | 44751 |
2025-04-05 | 0.00001887 | 0.00001897 | 0.00001875 | 0.00001891 | 1667.79 | 44774 |
2025-04-04 | 0.00001908 | 0.00001918 | 0.00001876 | 0.00001887 | 1730.67 | 44680 |
2025-04-03 | 0.00001904 | 0.00001976 | 0.00001877 | 0.00001913 | 1605.42 | 45295 |
2025-04-02 | 0.00001978 | 0.00001979 | 0.000019 | 0.00001904 | 860.31 | 45082 |
2025-04-01 | 0.00001942 | 0.00002053 | 0.000019 | 0.00001978 | 1327.68 | 46834 |
2025-03-31 | 0.00001975 | 0.00001988 | 0.00001868 | 0.00001942 | 1107.06 | 45982 |