日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-18 | 0.4196 | 0.4206 | 0.3807 | 0.3868 | 22.35万 | 571.12万 |
2025-06-17 | 0.4157 | 0.4267 | 0.4156 | 0.4196 | 26.32万 | 619.55万 |
2025-06-16 | 0.4253 | 0.4299 | 0.4149 | 0.4158 | 19.94万 | 613.94万 |
2025-06-15 | 0.4227 | 0.427 | 0.4182 | 0.4252 | 20.01万 | 627.82万 |
2025-06-14 | 0.4336 | 0.434 | 0.4087 | 0.4227 | 22.62万 | 624.12万 |
2025-06-13 | 0.446 | 0.532 | 0.4285 | 0.4335 | 33.76万 | 640.07万 |
2025-06-12 | 0.448 | 0.4503 | 0.4453 | 0.4461 | 98312.05 | 658.67万 |
2025-06-11 | 0.4396 | 0.4533 | 0.4396 | 0.448 | 10.63万 | 661.48万 |
2025-06-10 | 0.4361 | 0.4396 | 0.4315 | 0.4396 | 13.83万 | 649.08万 |
2025-06-09 | 0.4338 | 0.4375 | 0.4292 | 0.4361 | 20.81万 | 643.91万 |
2025-06-08 | 0.4287 | 0.456 | 0.4284 | 0.4336 | 22.72万 | 640.22万 |
2025-06-07 | 0.4349 | 0.4741 | 0.4261 | 0.4287 | 28.98万 | 632.98万 |
2025-06-06 | 0.4534 | 0.4827 | 0.4257 | 0.4348 | 26.85万 | 641.99万 |
2025-06-05 | 0.4628 | 0.4629 | 0.4486 | 0.4534 | 21.44万 | 669.45万 |
2025-06-04 | 0.4583 | 0.4693 | 0.4566 | 0.4627 | 20.5万 | 683.18万 |
2025-06-03 | 0.4562 | 0.4886 | 0.4469 | 0.4583 | 25.34万 | 676.69万 |
2025-06-02 | 0.4503 | 0.4763 | 0.4499 | 0.4562 | 21.31万 | 673.59万 |
2025-06-01 | 0.4517 | 0.4588 | 0.4289 | 0.4503 | 21.75万 | 664.88万 |
2025-05-31 | 0.4905 | 0.4924 | 0.451 | 0.4517 | 19.57万 | 666.94万 |
2025-05-30 | 0.4808 | 0.5452 | 0.4806 | 0.4909 | 25.22万 | 724.82万 |
2025-05-29 | 0.486 | 0.5414 | 0.4805 | 0.481 | 24.42万 | 710.21万 |
2025-05-28 | 0.4749 | 0.4901 | 0.4726 | 0.486 | 21.86万 | 717.59万 |
2025-05-27 | 0.4699 | 0.4833 | 0.4696 | 0.4748 | 12.32万 | 701.05万 |
2025-05-26 | 0.4669 | 0.4898 | 0.4655 | 0.4698 | 10.24万 | 693.67万 |
2025-05-25 | 0.4815 | 0.5147 | 0.4649 | 0.4669 | 11.53万 | 689.39万 |
2025-05-24 | 0.4994 | 0.5087 | 0.4796 | 0.4815 | 12.46万 | 710.94万 |
2025-05-23 | 0.4966 | 0.5014 | 0.49 | 0.4994 | 17.4万 | 737.37万 |
2025-05-22 | 0.4882 | 0.5123 | 0.4879 | 0.4961 | 16.16万 | 732.5万 |
2025-05-21 | 0.4891 | 0.5041 | 0.4849 | 0.4881 | 19.8万 | 720.69万 |
2025-05-20 | 0.4885 | 0.4977 | 0.4843 | 0.4891 | 15.26万 | 722.17万 |