日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-02 | 0.001014 | 0.001079 | 0.001014 | 0.001072 | 636.94 | 47597 |
2025-04-01 | 0.001083 | 0.001118 | 0.001014 | 0.001014 | 1086.07 | 45022 |
2025-03-31 | 0.00111 | 0.00112 | 0.001052 | 0.001083 | 1429.67 | 48085 |
2025-03-30 | 0.000983 | 0.00112 | 0.000957 | 0.00111 | 4141.63 | 49284 |
2025-03-29 | 0.001002 | 0.001073 | 0.000957 | 0.000983 | 1342.72 | 43645 |
2025-03-28 | 0.001002 | 0.001073 | 0.001002 | 0.001002 | 34.7374 | 44489 |
2025-03-27 | 0.001006 | 0.001069 | 0.001002 | 0.001002 | 880.75 | 44489 |
2025-03-26 | 0.001103 | 0.001103 | 0.001002 | 0.001006 | 803.16 | 44666 |
2025-03-25 | 0.001052 | 0.001104 | 0.001014 | 0.001103 | 156.51 | 48973 |
2025-03-24 | 0.00103 | 0.001119 | 0.001002 | 0.001052 | 1655.51 | 46709 |
2025-03-23 | 0.001084 | 0.001146 | 0.00103 | 0.00103 | 915.62 | 45732 |
2025-03-22 | 0.001061 | 0.001177 | 0.001 | 0.001084 | 2436.84 | 48130 |
2025-03-21 | 0.001178 | 0.001178 | 0.001061 | 0.001061 | 393.62 | 47108 |
2025-03-20 | 0.001099 | 0.001178 | 0.001098 | 0.001178 | 4289.11 | 52303 |
2025-03-19 | 0.0011 | 0.0011 | 0.000991 | 0.001099 | 75.9458 | 48796 |
2025-03-18 | 0.001099 | 0.0011 | 0.00099 | 0.0011 | 1015 | 48840 |
2025-03-17 | 0.001181 | 0.001181 | 0.001099 | 0.001099 | 65.2085 | 48796 |
2025-03-16 | 0.001112 | 0.001181 | 0.000979 | 0.001181 | 205.34 | 52436 |
2025-03-15 | 0.001183 | 0.001183 | 0.001018 | 0.001112 | 692.31 | 49373 |
2025-03-14 | 0.001036 | 0.001225 | 0.001036 | 0.001183 | 297.03 | 52525 |
2025-03-13 | 0.001068 | 0.001183 | 0.001035 | 0.001036 | 274.6 | 45998 |
2025-03-11 | 0.0012 | 0.001228 | 0.001086 | 0.001175 | 782.21 | 52170 |
2025-03-10 | 0.001178 | 0.0012 | 0.001085 | 0.0012 | 563.84 | 53280 |
2025-03-09 | 0.001228 | 0.001228 | 0.001085 | 0.001178 | 11.6622 | 52303 |
2025-03-08 | 0.001228 | 0.001228 | 0.001085 | 0.001228 | 41.0542 | 54523 |
2025-03-07 | 0.001131 | 0.001228 | 0.001085 | 0.001228 | 169.65 | 54523 |
2025-03-06 | 0.001229 | 0.001229 | 0.001131 | 0.001131 | 372.68 | 50216 |
2025-03-05 | 0.001136 | 0.001294 | 0.001066 | 0.001229 | 799.64 | 54568 |
2025-03-04 | 0.001228 | 0.001293 | 0.001136 | 0.001136 | 623.18 | 50438 |