日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-04-28 | 0.3669 | 0.3806 | 0.363 | 0.3737 | 17.4万 | 784.77万 |
2025-04-27 | 0.3667 | 0.3738 | 0.3563 | 0.3709 | 16.98万 | 778.89万 |
2025-04-26 | 0.3657 | 0.3701 | 0.3545 | 0.3667 | 15.76万 | 770.07万 |
2025-04-25 | 0.3956 | 0.3979 | 0.3593 | 0.3627 | 17.05万 | 761.67万 |
2025-04-24 | 0.4004 | 0.4018 | 0.383 | 0.3906 | 15.49万 | 820.26万 |
2025-04-23 | 0.3824 | 0.436 | 0.3734 | 0.4005 | 26.72万 | 841.05万 |
2025-04-22 | 0.3837 | 0.3969 | 0.375 | 0.3824 | 21.36万 | 803.04万 |
2025-04-21 | 0.3854 | 0.395 | 0.369 | 0.3837 | 22.48万 | 805.77万 |
2025-04-20 | 0.4017 | 0.4046 | 0.3842 | 0.3904 | 20.71万 | 819.84万 |
2025-04-19 | 0.3978 | 0.4044 | 0.3832 | 0.4025 | 21.95万 | 845.25万 |
2025-04-18 | 0.3835 | 0.3978 | 0.3743 | 0.3978 | 21.08万 | 835.38万 |
2025-04-17 | 0.3862 | 0.403 | 0.3752 | 0.3852 | 19.81万 | 808.92万 |
2025-04-16 | 0.3791 | 0.4011 | 0.3725 | 0.3853 | 16.41万 | 809.13万 |
2025-04-15 | 0.3826 | 0.3944 | 0.3712 | 0.3791 | 21万 | 796.11万 |
2025-04-14 | 0.381 | 0.3979 | 0.3747 | 0.382 | 21.09万 | 802.2万 |
2025-04-13 | 0.3767 | 0.3846 | 0.3709 | 0.381 | 20.93万 | 800.1万 |
2025-04-12 | 0.373 | 0.3811 | 0.3693 | 0.3752 | 18.66万 | 787.92万 |
2025-04-11 | 0.3755 | 0.3804 | 0.371 | 0.373 | 19.73万 | 783.3万 |
2025-04-10 | 0.3702 | 0.3797 | 0.3605 | 0.3761 | 19.96万 | 789.81万 |
2025-04-09 | 0.3802 | 0.3899 | 0.3693 | 0.3754 | 17.79万 | 788.34万 |
2025-04-08 | 0.3479 | 0.4086 | 0.3417 | 0.3808 | 20.9万 | 799.68万 |
2025-04-07 | 0.4657 | 0.4683 | 0.3438 | 0.3489 | 64656.55 | 732.69万 |
2025-04-06 | 0.4654 | 0.4835 | 0.43 | 0.4643 | 26976.4 | 975.03万 |
2025-04-05 | 0.4441 | 0.49 | 0.4418 | 0.4654 | 26969.89 | 977.34万 |
2025-04-04 | 0.4644 | 0.4844 | 0.425 | 0.4441 | 36240.36 | 932.61万 |
2025-04-03 | 0.4617 | 0.4759 | 0.4565 | 0.4644 | 34279.15 | 975.24万 |
2025-04-02 | 0.5223 | 0.5334 | 0.46 | 0.4615 | 16.13万 | 969.15万 |
2025-04-01 | 0.4203 | 0.5446 | 0.4124 | 0.5195 | 28.99万 | 1090.95万 |
2025-03-31 | 0.393 | 0.4239 | 0.3884 | 0.4197 | 17.73万 | 881.37万 |
2025-03-30 | 0.3931 | 0.396 | 0.3868 | 0.393 | 16.2万 | 825.3万 |