日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-03-15 | 0.2502 | 0.2588 | 0.2474 | 0.2484 | 1393.22万 | 3105万 |
2025-03-14 | 0.2664 | 0.2685 | 0.2459 | 0.2502 | 1740.69万 | 3127.5万 |
2025-03-13 | 0.2826 | 0.283 | 0.2592 | 0.2665 | 2602.46万 | 3331.25万 |
2025-03-11 | 0.4256 | 0.4266 | 0.291 | 0.3014 | 1.18亿 | 3767.5万 |
2025-03-10 | 0.4409 | 0.4412 | 0.419 | 0.4266 | 1657.77万 | 5332.5万 |
2025-03-09 | 0.4232 | 0.4555 | 0.419 | 0.4433 | 1677.61万 | 5541.25万 |
2025-03-08 | 0.4185 | 0.4465 | 0.4 | 0.4223 | 1978.68万 | 5278.75万 |
2025-03-07 | 0.4325 | 0.4368 | 0.4129 | 0.4177 | 2558.79万 | 5221.25万 |
2025-03-06 | 0.4263 | 0.4476 | 0.4147 | 0.432 | 2275.25万 | 5400万 |
2025-03-05 | 0.4142 | 0.4325 | 0.3944 | 0.425 | 2798.04万 | 5312.5万 |
2025-03-04 | 0.5246 | 0.5247 | 0.407 | 0.4129 | 2272.99万 | 5161.25万 |
2025-03-03 | 0.5236 | 0.5438 | 0.4971 | 0.5245 | 2601.57万 | 6556.25万 |
2025-03-02 | 0.5085 | 0.5254 | 0.4892 | 0.5231 | 1766.41万 | 6538.75万 |
2025-03-01 | 0.497 | 0.5149 | 0.448 | 0.5083 | 2560.78万 | 6353.75万 |
2025-02-28 | 0.4933 | 0.5125 | 0.4725 | 0.4957 | 2352.59万 | 6196.25万 |
2025-02-27 | 0.4774 | 0.5182 | 0.4609 | 0.4924 | 2603.24万 | 6155万 |
2025-02-26 | 0.4513 | 0.4909 | 0.4483 | 0.4752 | 2770.36万 | 5940万 |
2025-02-25 | 0.4915 | 0.5 | 0.4488 | 0.452 | 2109.92万 | 5650万 |
2025-02-24 | 0.4876 | 0.4987 | 0.4781 | 0.4921 | 1164.39万 | 6151.25万 |
2025-02-23 | 0.4601 | 0.4975 | 0.4571 | 0.4862 | 1508.19万 | 6077.5万 |
2025-02-22 | 0.4578 | 0.5006 | 0.4464 | 0.4602 | 2626.48万 | 5752.5万 |
2025-02-21 | 0.4035 | 0.4778 | 0.4034 | 0.4585 | 2758.54万 | 5731.25万 |
2025-02-20 | 0.3916 | 0.4047 | 0.3845 | 0.4035 | 1273.45万 | 5043.75万 |
2025-02-19 | 0.3927 | 0.3994 | 0.3648 | 0.3916 | 2013.97万 | 4895万 |
2025-02-18 | 0.3959 | 0.4136 | 0.3779 | 0.3923 | 1299.3万 | 4903.75万 |
2025-02-17 | 0.3818 | 0.4042 | 0.3794 | 0.3943 | 1066.12万 | 4928.75万 |
2025-02-16 | 0.3888 | 0.4049 | 0.3758 | 0.3826 | 1673.9万 | 4782.5万 |
2025-02-15 | 0.3556 | 0.3997 | 0.3544 | 0.3884 | 2225.55万 | 4855万 |
2025-02-14 | 0.3606 | 0.3632 | 0.338 | 0.356 | 1277.42万 | 4450万 |