日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-16 | 0.5022 | 0.5336 | 0.4913 | 0.5098 | 54593.07 | 2549万 |
2025-06-15 | 0.5277 | 0.5371 | 0.4984 | 0.5022 | 65136.77 | 2511万 |
2025-06-14 | 0.5204 | 0.5616 | 0.486 | 0.5282 | 65828.87 | 2641万 |
2025-06-13 | 0.6273 | 0.6273 | 0.5137 | 0.52 | 65134.86 | 2600万 |
2025-06-12 | 0.6337 | 0.6354 | 0.5915 | 0.6273 | 80847.45 | 3136.5万 |
2025-06-11 | 0.5941 | 0.6375 | 0.5886 | 0.6337 | 42076.34 | 3168.5万 |
2025-06-10 | 0.5839 | 0.6186 | 0.5678 | 0.5941 | 35506.95 | 2970.5万 |
2025-06-09 | 0.5879 | 0.6094 | 0.5544 | 0.5824 | 79570.48 | 2912万 |
2025-06-08 | 0.5845 | 0.6177 | 0.5482 | 0.5879 | 77881.28 | 2939.5万 |
2025-06-07 | 0.583 | 0.6599 | 0.5307 | 0.5845 | 56304.42 | 2922.5万 |
2025-06-06 | 0.6288 | 0.6347 | 0.5574 | 0.583 | 35790.89 | 2915万 |
2025-06-05 | 0.6692 | 0.6961 | 0.61 | 0.6288 | 43538.94 | 3144万 |
2025-06-04 | 0.653 | 0.82 | 0.6356 | 0.6692 | 46973.33 | 3346万 |
2025-06-03 | 0.6426 | 0.6831 | 0.618 | 0.653 | 49740.91 | 3265万 |
2025-06-02 | 0.6318 | 0.7044 | 0.6162 | 0.6426 | 48011.49 | 3213万 |
2025-06-01 | 0.6287 | 0.64 | 0.6043 | 0.6318 | 32403.48 | 3159万 |
2025-05-31 | 0.7075 | 0.7289 | 0.6062 | 0.6287 | 48271.43 | 3143.5万 |
2025-05-30 | 0.6904 | 0.7596 | 0.6516 | 0.7075 | 62359.96 | 3537.5万 |
2025-05-29 | 0.7372 | 0.747 | 0.6743 | 0.6904 | 62027.65 | 3452万 |
2025-05-28 | 0.7525 | 0.78 | 0.6732 | 0.7372 | 69574.37 | 3686万 |
2025-05-27 | 0.706 | 0.7673 | 0.6309 | 0.7525 | 77599.43 | 3762.5万 |
2025-05-26 | 0.7115 | 0.7177 | 0.68 | 0.706 | 61998.65 | 3530万 |
2025-05-25 | 0.7123 | 0.7509 | 0.6938 | 0.7115 | 62640.52 | 3557.5万 |
2025-05-24 | 0.7779 | 0.7792 | 0.711 | 0.7123 | 66985.46 | 3561.5万 |
2025-05-23 | 0.8157 | 0.839 | 0.6508 | 0.7757 | 98553.06 | 3878.5万 |
2025-05-22 | 0.8058 | 1.0134 | 0.7635 | 0.8157 | 74160.75 | 4078.5万 |
2025-05-21 | 0.8188 | 0.8377 | 0.765 | 0.8058 | 27153.17 | 4029万 |
2025-05-20 | 0.87 | 0.8772 | 0.8014 | 0.8188 | 4837.07 | 4094万 |
2025-05-19 | 0.9072 | 0.9387 | 0.8188 | 0.87 | 88418.36 | 4350万 |
2025-05-18 | 0.9159 | 0.9313 | 0.8765 | 0.9074 | 10.72万 | 4537万 |