日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-30 | 0.5372 | 0.5374 | 0.5242 | 0.5274 | 319.93万 | 1.95亿 |
2025-04-29 | 0.5181 | 0.5386 | 0.508 | 0.5374 | 327.89万 | 1.98亿 |
2025-04-28 | 0.5272 | 0.5336 | 0.5174 | 0.5182 | 295.38万 | 1.91亿 |
2025-04-27 | 0.5175 | 0.5293 | 0.516 | 0.528 | 202.33万 | 1.95亿 |
2025-04-26 | 0.5143 | 0.5298 | 0.5064 | 0.5175 | 722.92万 | 1.91亿 |
2025-04-25 | 0.5126 | 0.5194 | 0.5027 | 0.5152 | 270.15万 | 1.9亿 |
2025-04-24 | 0.5047 | 0.5197 | 0.5036 | 0.5135 | 281.86万 | 1.89亿 |
2025-04-23 | 0.4774 | 0.5063 | 0.472 | 0.5046 | 301.59万 | 1.86亿 |
2025-04-22 | 0.4757 | 0.4835 | 0.4715 | 0.477 | 288.05万 | 1.76亿 |
2025-04-21 | 0.4653 | 0.4761 | 0.4626 | 0.4757 | 195.71万 | 1.75亿 |
2025-04-20 | 0.4595 | 0.4684 | 0.4582 | 0.4655 | 208.38万 | 1.72亿 |
2025-04-19 | 0.4556 | 0.4625 | 0.4526 | 0.459 | 171.77万 | 1.69亿 |
2025-04-18 | 0.4537 | 0.4592 | 0.4496 | 0.4558 | 233.11万 | 1.68亿 |
2025-04-17 | 0.4627 | 0.4664 | 0.4449 | 0.4537 | 314.36万 | 1.67亿 |
2025-04-16 | 0.4761 | 0.4771 | 0.4625 | 0.4626 | 261.65万 | 1.71亿 |
2025-04-15 | 0.4845 | 0.4984 | 0.476 | 0.476 | 294.94万 | 1.76亿 |
2025-04-14 | 0.4973 | 0.4975 | 0.4804 | 0.4845 | 264.26万 | 1.79亿 |
2025-04-13 | 0.4867 | 0.4999 | 0.4846 | 0.4973 | 253.9万 | 1.83亿 |
2025-04-12 | 0.4701 | 0.4973 | 0.4689 | 0.487 | 445.36万 | 1.8亿 |
2025-04-11 | 0.4894 | 0.4906 | 0.4635 | 0.4701 | 521.18万 | 1.73亿 |
2025-04-10 | 0.4534 | 0.4895 | 0.4507 | 0.488 | 796.89万 | 1.8亿 |
2025-04-09 | 0.4758 | 0.487 | 0.4512 | 0.4527 | 357.65万 | 1.67亿 |
2025-04-08 | 0.4684 | 0.4866 | 0.451 | 0.4758 | 515.38万 | 1.75亿 |
2025-04-07 | 0.5008 | 0.5025 | 0.4617 | 0.4681 | 318.91万 | 1.73亿 |
2025-04-06 | 0.5133 | 0.5137 | 0.4954 | 0.5003 | 222.6万 | 1.84亿 |
2025-04-05 | 0.522 | 0.5229 | 0.5012 | 0.5128 | 287.47万 | 1.89亿 |
2025-04-04 | 0.506 | 0.5261 | 0.506 | 0.522 | 363.67万 | 1.93亿 |
2025-04-03 | 0.5217 | 0.5283 | 0.5034 | 0.5074 | 406.94万 | 1.87亿 |
2025-04-02 | 0.5049 | 0.5259 | 0.5032 | 0.5224 | 298.34万 | 1.93亿 |
2025-04-01 | 0.4966 | 0.5111 | 0.4869 | 0.5049 | 285.03万 | 1.86亿 |