日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-15 | 0.004457 | 0.004478 | 0.004297 | 0.004389 | 319.46万 | 1501.74万 |
2025-06-14 | 0.004699 | 0.004699 | 0.0042 | 0.004455 | 875.83万 | 1524.32万 |
2025-06-13 | 0.005 | 0.005005 | 0.004682 | 0.004695 | 611.37万 | 1606.44万 |
2025-06-12 | 0.005238 | 0.005256 | 0.00493 | 0.005004 | 780.5万 | 1712.17万 |
2025-06-11 | 0.005057 | 0.005253 | 0.004997 | 0.005241 | 736.44万 | 1793.26万 |
2025-06-10 | 0.004661 | 0.005058 | 0.004577 | 0.005056 | 486.79万 | 1729.96万 |
2025-06-09 | 0.004692 | 0.004744 | 0.004587 | 0.004665 | 302.63万 | 1596.18万 |
2025-06-08 | 0.004552 | 0.004746 | 0.004517 | 0.004692 | 345.14万 | 1605.42万 |
2025-06-07 | 0.004407 | 0.004674 | 0.004394 | 0.004545 | 462.99万 | 1555.12万 |
2025-06-06 | 0.004748 | 0.004921 | 0.00437 | 0.004408 | 780.66万 | 1508.24万 |
2025-06-05 | 0.004929 | 0.005025 | 0.004713 | 0.004747 | 452.47万 | 1624.23万 |
2025-06-04 | 0.004922 | 0.005056 | 0.004884 | 0.004931 | 447.34万 | 1687.19万 |
2025-06-03 | 0.004784 | 0.004936 | 0.004653 | 0.004923 | 493.32万 | 1684.45万 |
2025-06-02 | 0.004678 | 0.004822 | 0.004566 | 0.004784 | 381.93万 | 1636.89万 |
2025-06-01 | 0.004558 | 0.004762 | 0.004396 | 0.004679 | 538.72万 | 1600.97万 |
2025-05-31 | 0.005264 | 0.005307 | 0.004521 | 0.004561 | 826.02万 | 1560.59万 |
2025-05-30 | 0.00564 | 0.005745 | 0.00522 | 0.005263 | 728.38万 | 1800.79万 |
2025-05-29 | 0.005672 | 0.005791 | 0.005416 | 0.005641 | 599.95万 | 1930.13万 |
2025-05-28 | 0.005558 | 0.005806 | 0.005411 | 0.005665 | 604.28万 | 1938.34万 |
2025-05-27 | 0.005635 | 0.005767 | 0.005497 | 0.005558 | 450.58万 | 1901.73万 |
2025-05-26 | 0.005729 | 0.005755 | 0.005269 | 0.005635 | 723.63万 | 1928.07万 |
2025-05-25 | 0.005739 | 0.005885 | 0.005687 | 0.005727 | 416.8万 | 1959.55万 |
2025-05-24 | 0.006406 | 0.006574 | 0.005716 | 0.005738 | 943.94万 | 1963.32万 |
2025-05-23 | 0.0059 | 0.006417 | 0.005911 | 0.006412 | 694.55万 | 2193.93万 |
2025-05-22 | 0.005796 | 0.005984 | 0.005639 | 0.005901 | 581.24万 | 2019.09万 |
2025-05-21 | 0.005682 | 0.005859 | 0.005557 | 0.005796 | 484.58万 | 1983.16万 |
2025-05-20 | 0.005954 | 0.006005 | 0.005389 | 0.005681 | 667.62万 | 1943.81万 |
2025-05-19 | 0.005681 | 0.006121 | 0.005601 | 0.005958 | 821.1万 | 2038.59万 |
2025-05-18 | 0.005897 | 0.005926 | 0.005598 | 0.005678 | 603.15万 | 1942.79万 |
2025-05-17 | 0.006085 | 0.006215 | 0.005835 | 0.005896 | 662.75万 | 2017.38万 |