日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-29 | 0.0000749 | 0.00007632 | 0.00007402 | 0.00007574 | 93040.56 | 22.72万 |
2025-05-28 | 0.00007629 | 0.00007732 | 0.00007402 | 0.0000749 | 97375.03 | 22.47万 |
2025-05-27 | 0.0000763 | 0.00007945 | 0.0000757 | 0.00007629 | 93011.66 | 22.88万 |
2025-05-26 | 0.00007426 | 0.00008038 | 0.00007385 | 0.0000763 | 83783.43 | 22.89万 |
2025-05-25 | 0.000073 | 0.00007443 | 0.00007297 | 0.00007426 | 94792.03 | 22.27万 |
2025-05-24 | 0.00007208 | 0.00007497 | 0.00007202 | 0.000073 | 83366.64 | 21.9万 |
2025-05-23 | 0.00007201 | 0.00007342 | 0.000072 | 0.00007208 | 26192.1 | 21.62万 |
2025-05-22 | 0.00007206 | 0.00007349 | 0.00007167 | 0.00007204 | 26414.39 | 21.61万 |
2025-05-21 | 0.00007304 | 0.0000731 | 0.00006967 | 0.00007206 | 25372.28 | 21.61万 |
2025-05-20 | 0.00007331 | 0.00007489 | 0.00007302 | 0.00007304 | 26033.77 | 21.91万 |
2025-05-19 | 0.00007309 | 0.00007492 | 0.0000729 | 0.00007331 | 25910.32 | 21.99万 |
2025-05-18 | 0.0000731 | 0.00007491 | 0.000073 | 0.00007309 | 25763.14 | 21.92万 |
2025-05-17 | 0.00007294 | 0.00007975 | 0.00007201 | 0.0000731 | 27400.36 | 21.93万 |
2025-05-16 | 0.00007126 | 0.00007423 | 0.00007076 | 0.00007294 | 25428 | 21.88万 |
2025-05-15 | 0.00007099 | 0.00007409 | 0.00007001 | 0.00007128 | 25285.59 | 21.38万 |
2025-05-14 | 0.00007045 | 0.00007811 | 0.00006983 | 0.00007096 | 26031.16 | 21.28万 |
2025-05-13 | 0.00007053 | 0.00007234 | 0.00007 | 0.00007044 | 23418.63 | 21.13万 |
2025-05-12 | 0.00007057 | 0.00007144 | 0.00006957 | 0.00007053 | 16748.28 | 21.15万 |
2025-05-11 | 0.00007058 | 0.00007064 | 0.00007052 | 0.00007057 | 13103.84 | 21.17万 |
2025-05-10 | 0.00007008 | 0.00007142 | 0.00007005 | 0.00007058 | 17960.08 | 21.17万 |
2025-05-09 | 0.00007008 | 0.0000701 | 0.00007005 | 0.00007008 | 25328.59 | 21.02万 |
2025-05-08 | 0.00007004 | 0.00007016 | 0.00007002 | 0.00007008 | 23880.03 | 21.02万 |
2025-05-07 | 0.00007074 | 0.00007504 | 0.00006933 | 0.00007004 | 18670.64 | 21.01万 |
2025-05-06 | 0.00006906 | 0.0000989 | 0.00006766 | 0.00007074 | 16416.13 | 21.22万 |
2025-05-05 | 0.00006906 | 0.00006907 | 0.00006904 | 0.00006906 | 17216.8 | 20.71万 |
2025-05-04 | 0.00006907 | 0.00006909 | 0.00006904 | 0.00006906 | 9174.86 | 20.71万 |
2025-05-03 | 0.00006958 | 0.00006962 | 0.00006851 | 0.00006907 | 15011.22 | 20.72万 |
2025-05-02 | 0.00006961 | 0.00006968 | 0.00006872 | 0.00006958 | 16470.28 | 20.87万 |
2025-05-01 | 0.00006963 | 0.00006964 | 0.00006853 | 0.00006961 | 17843.24 | 20.88万 |
2025-04-30 | 0.00007114 | 0.00007123 | 0.00006774 | 0.00006963 | 17843.84 | 20.88万 |