日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.001116 | 0.001175 | 0.001062 | 0.001069 | 37.23万 | 73941 |
2025-06-16 | 0.001134 | 0.001217 | 0.0011 | 0.001115 | 26.29万 | 77122 |
2025-06-15 | 0.001224 | 0.001226 | 0.001103 | 0.001132 | 47.49万 | 78298 |
2025-06-14 | 0.001357 | 0.00136 | 0.00118 | 0.001224 | 24.26万 | 84662 |
2025-06-13 | 0.001337 | 0.00143 | 0.001315 | 0.001357 | 33.73万 | 93861 |
2025-06-12 | 0.001322 | 0.001498 | 0.001277 | 0.001356 | 89.24万 | 93792 |
2025-06-11 | 0.001367 | 0.001374 | 0.001282 | 0.001316 | 31.53万 | 91025 |
2025-06-10 | 0.001342 | 0.001404 | 0.001319 | 0.001366 | 25.95万 | 94483 |
2025-06-09 | 0.001452 | 0.001713 | 0.001316 | 0.001341 | 87.03万 | 92754 |
2025-06-08 | 0.001337 | 0.001499 | 0.001094 | 0.001434 | 152.42万 | 99187 |
2025-06-07 | 0.001324 | 0.001406 | 0.001297 | 0.001338 | 24.15万 | 92547 |
2025-06-06 | 0.001415 | 0.001706 | 0.001319 | 0.001324 | 57.55万 | 91578 |
2025-06-05 | 0.001455 | 0.001458 | 0.001387 | 0.001415 | 22.28万 | 97873 |
2025-06-04 | 0.001524 | 0.001671 | 0.001445 | 0.001455 | 32.84万 | 10.06万 |
2025-06-03 | 0.001583 | 0.001648 | 0.001499 | 0.001523 | 23.29万 | 10.53万 |
2025-06-02 | 0.001514 | 0.001669 | 0.001465 | 0.001583 | 33.57万 | 10.94万 |
2025-06-01 | 0.001461 | 0.001674 | 0.001443 | 0.001513 | 23万 | 10.46万 |
2025-05-31 | 0.001497 | 0.001536 | 0.001457 | 0.001461 | 16.87万 | 10.1万 |
2025-05-30 | 0.00163 | 0.001638 | 0.001447 | 0.001495 | 19万 | 10.34万 |
2025-05-29 | 0.001617 | 0.001761 | 0.001569 | 0.00163 | 59.47万 | 11.27万 |
2025-05-28 | 0.001729 | 0.001903 | 0.001565 | 0.001616 | 42.33万 | 11.17万 |
2025-05-27 | 0.001524 | 0.001939 | 0.001444 | 0.001732 | 54.22万 | 11.98万 |
2025-05-26 | 0.001537 | 0.001553 | 0.001499 | 0.001524 | 15.29万 | 10.54万 |
2025-05-25 | 0.001643 | 0.001647 | 0.00153 | 0.001538 | 19.99万 | 10.63万 |
2025-05-24 | 0.001702 | 0.001756 | 0.001617 | 0.001644 | 28.58万 | 11.37万 |
2025-05-23 | 0.001533 | 0.002288 | 0.001464 | 0.001703 | 189.49万 | 11.77万 |
2025-05-22 | 0.000874 | 0.001681 | 0.00087 | 0.001537 | 93.69万 | 10.63万 |
2025-05-21 | 0.000863 | 0.000877 | 0.00086 | 0.000874 | 70422.91 | 60474 |
2025-05-20 | 0.00085 | 0.000881 | 0.000831 | 0.000861 | 95236.46 | 59607 |
2025-05-19 | 0.000848 | 0.000865 | 0.000832 | 0.000854 | 10.35万 | 59115 |