日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-31 | 0.001867 | 0.001924 | 0.001583 | 0.001924 | 66421.43 | 192.4万 |
2025-05-30 | 0.00203 | 0.002324 | 0.001829 | 0.001867 | 62273.79 | 186.7万 |
2025-05-29 | 0.002007 | 0.002361 | 0.001916 | 0.00203 | 61642.21 | 203万 |
2025-05-28 | 0.001902 | 0.002375 | 0.001766 | 0.002007 | 76458.92 | 200.7万 |
2025-05-27 | 0.002035 | 0.002257 | 0.001877 | 0.001905 | 69376.56 | 190.5万 |
2025-05-26 | 0.002032 | 0.002229 | 0.001822 | 0.002035 | 76343.85 | 203.5万 |
2025-05-25 | 0.001995 | 0.002183 | 0.00191 | 0.002032 | 65161.74 | 203.2万 |
2025-05-24 | 0.001942 | 0.002467 | 0.001914 | 0.001995 | 73783.27 | 199.5万 |
2025-05-23 | 0.002708 | 0.003173 | 0.001057 | 0.001944 | 11.8万 | 194.4万 |
2025-05-22 | 0.00248 | 0.002759 | 0.002439 | 0.002708 | 64406.25 | 270.8万 |
2025-05-21 | 0.002496 | 0.002693 | 0.002279 | 0.002476 | 63402.59 | 247.6万 |
2025-05-20 | 0.002446 | 0.002984 | 0.002092 | 0.00249 | 76837.99 | 249万 |
2025-05-19 | 0.002234 | 0.002884 | 0.002233 | 0.002446 | 64075.94 | 244.6万 |
2025-05-18 | 0.002587 | 0.002599 | 0.002196 | 0.002237 | 65302.64 | 223.7万 |
2025-05-17 | 0.00241 | 0.002934 | 0.002344 | 0.002594 | 66940.13 | 259.4万 |
2025-05-16 | 0.002482 | 0.00254 | 0.002077 | 0.002415 | 69955.27 | 241.5万 |
2025-05-15 | 0.002863 | 0.003111 | 0.002352 | 0.002481 | 70311.43 | 248.1万 |
2025-05-14 | 0.003401 | 0.003401 | 0.002301 | 0.002863 | 91314.03 | 286.3万 |
2025-05-13 | 0.003552 | 0.004003 | 0.003157 | 0.003397 | 83645.28 | 339.7万 |
2025-05-12 | 0.004248 | 0.004317 | 0.003359 | 0.003553 | 75956.1 | 355.3万 |
2025-05-11 | 0.004052 | 0.004956 | 0.003876 | 0.004248 | 78572.12 | 424.8万 |
2025-05-10 | 0.004376 | 0.004824 | 0.003921 | 0.004052 | 70035.16 | 405.2万 |
2025-05-09 | 0.003757 | 0.004714 | 0.003694 | 0.004354 | 85336.38 | 435.4万 |
2025-05-08 | 0.003756 | 0.004286 | 0.003531 | 0.003749 | 75024.28 | 374.9万 |
2025-05-07 | 0.003812 | 0.00385 | 0.003392 | 0.003748 | 68269.22 | 374.8万 |
2025-05-06 | 0.003475 | 0.004197 | 0.003292 | 0.003812 | 78715.75 | 381.2万 |
2025-05-05 | 0.003908 | 0.003991 | 0.003455 | 0.003485 | 68781.72 | 348.5万 |
2025-05-04 | 0.004026 | 0.004739 | 0.003728 | 0.003909 | 74324.34 | 390.9万 |
2025-05-03 | 0.004606 | 0.005316 | 0.003955 | 0.004019 | 78098.52 | 401.9万 |
2025-05-02 | 0.003642 | 0.005397 | 0.003558 | 0.004633 | 10.76万 | 463.3万 |