日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-02-27 | 0.8301 | 0.8301 | 0.7576 | 0.7576 | 70.2333 | 31440 |
2025-02-26 | 0.8252 | 0.8405 | 0.825 | 0.8301 | 212.8 | 34449 |
2025-02-25 | 0.8725 | 0.8725 | 0.8252 | 0.8252 | 284.6 | 34246 |
2025-02-24 | 0.9093 | 0.9093 | 0.8252 | 0.8725 | 1215.62 | 36209 |
2025-02-23 | 0.8737 | 0.9477 | 0.8737 | 0.9093 | 160.75 | 37736 |
2025-02-22 | 0.9477 | 0.9477 | 0.8737 | 0.8737 | 15.6144 | 36259 |
2025-02-21 | 1.0468 | 1.0468 | 0.9109 | 0.9477 | 97.9053 | 39330 |
2025-02-20 | 0.8725 | 1.0469 | 0.8725 | 1.0468 | 92.3249 | 43442 |
2025-02-19 | 0.9401 | 0.9401 | 0.8725 | 0.8725 | 2.3732 | 36209 |
2025-02-18 | 0.9953 | 0.9953 | 0.86 | 0.9401 | 324.85 | 39014 |
2025-02-17 | 0.9535 | 0.9953 | 0.9243 | 0.9953 | 145.98 | 41305 |
2025-02-16 | 0.9526 | 1 | 0.8683 | 0.8683 | 248.33 | 36034 |
2025-02-15 | 0.9243 | 0.9243 | 0.9243 | 0.9243 | 10.4445 | 38358 |
2025-02-14 | 0.9837 | 1.0459 | 0.9243 | 0.9243 | 250.8 | 38358 |
2025-02-13 | 0.9534 | 1.1142 | 0.9534 | 0.9837 | 148.13 | 40824 |
2025-02-12 | 0.9535 | 1.0467 | 0.9534 | 0.9534 | 87.9075 | 39566 |
2025-02-11 | 1.1144 | 1.1144 | 0.9535 | 0.9535 | 13.5098 | 39570 |
2025-02-10 | 0.9 | 1.1144 | 0.8641 | 1.1144 | 95.5458 | 46248 |
2025-02-09 | 0.9837 | 0.9837 | 0.9 | 0.9 | 90.2069 | 37350 |
2025-02-08 | 0.9 | 0.9837 | 0.9 | 0.9837 | 7.3489 | 40824 |
2025-02-07 | 0.9 | 1.0148 | 0.9 | 0.9 | 37.2428 | 37350 |
2025-02-06 | 0.9243 | 0.9243 | 0.9 | 0.9 | 59.6772 | 37350 |
2025-02-05 | 1.0148 | 1.0148 | 0.9 | 0.9243 | 50.9076 | 38358 |
2025-02-04 | 0.9535 | 1.0467 | 0.9535 | 1.0148 | 61.8083 | 42114 |
2025-02-03 | 1.0469 | 1.1142 | 0.8641 | 0.9535 | 1317.03 | 39570 |
2025-02-02 | 0.9837 | 1.0469 | 0.9837 | 1.0469 | 33.1824 | 43446 |
2025-02-01 | 1.0802 | 1.0802 | 0.9837 | 0.9837 | 8.1007 | 40824 |
2025-01-31 | 1.2 | 1.2 | 0.9535 | 1.0802 | 391.25 | 44828 |
2025-01-30 | 0.9295 | 1.2 | 0.8734 | 1.2 | 1766.91 | 49800 |
2025-01-29 | 1.0835 | 1.0835 | 0.8641 | 0.9295 | 1309.62 | 38574 |