日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
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 |
2025-05-19 | 0.4927 | 0.4954 | 0.4839 | 0.4885 | 14.78万 | 721.28万 |
2025-05-18 | 0.4883 | 0.5485 | 0.4815 | 0.493 | 24.01万 | 727.92万 |
2025-05-17 | 0.496 | 0.5715 | 0.4788 | 0.4878 | 28.84万 | 720.25万 |
2025-05-16 | 0.6141 | 0.6141 | 0.4918 | 0.4956 | 71.91万 | 731.76万 |
2025-05-15 | 0.4792 | 0.7195 | 0.479 | 0.614 | 150.59万 | 906.58万 |
2025-05-14 | 0.4761 | 0.4799 | 0.471 | 0.4791 | 16.51万 | 707.4万 |
2025-05-13 | 0.4744 | 0.4834 | 0.474 | 0.4761 | 18.39万 | 702.97万 |
2025-05-12 | 0.4906 | 0.4919 | 0.4718 | 0.4743 | 20.05万 | 700.31万 |
2025-05-11 | 0.483 | 0.4911 | 0.4791 | 0.4907 | 17.41万 | 724.53万 |
2025-05-10 | 0.4737 | 0.4977 | 0.4696 | 0.4829 | 29.02万 | 713.01万 |
2025-05-09 | 0.466 | 0.4767 | 0.4639 | 0.4737 | 19.61万 | 699.43万 |
2025-05-08 | 0.4654 | 0.4692 | 0.4607 | 0.4659 | 17.01万 | 687.91万 |
2025-05-07 | 0.4765 | 0.4766 | 0.4622 | 0.4655 | 28.01万 | 687.32万 |
2025-05-06 | 0.4753 | 0.4818 | 0.4729 | 0.4766 | 16.3万 | 703.71万 |
2025-05-05 | 0.4752 | 0.5091 | 0.4717 | 0.4753 | 46.92万 | 701.79万 |
2025-05-04 | 0.4748 | 0.4774 | 0.4716 | 0.4756 | 14.93万 | 702.23万 |
2025-05-03 | 0.4727 | 0.4793 | 0.4719 | 0.4748 | 14.43万 | 701.05万 |