日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
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 |
2025-05-18 | 0.000952 | 0.000959 | 0.000834 | 0.000847 | 12.94万 | 58628 |
2025-05-17 | 0.001052 | 0.001078 | 0.000945 | 0.000952 | 14.4万 | 65875 |
2025-05-16 | 0.000851 | 0.001214 | 0.000837 | 0.001052 | 37.84万 | 72765 |
2025-05-15 | 0.000853 | 0.000869 | 0.000841 | 0.000851 | 13.04万 | 58914 |
2025-05-14 | 0.000845 | 0.000872 | 0.000829 | 0.000853 | 17.24万 | 59036 |
2025-05-13 | 0.000832 | 0.000859 | 0.000825 | 0.000843 | 97825.09 | 58374 |
2025-05-12 | 0.000853 | 0.000881 | 0.000812 | 0.000831 | 10.41万 | 57530 |
2025-05-11 | 0.000832 | 0.000865 | 0.000822 | 0.000851 | 11.91万 | 58903 |
2025-05-10 | 0.000822 | 0.000919 | 0.000792 | 0.000832 | 15.51万 | 57576 |
2025-05-09 | 0.0007 | 0.000828 | 0.0007 | 0.000822 | 15.94万 | 56874 |
2025-05-08 | 0.000679 | 0.000724 | 0.000678 | 0.000701 | 10.39万 | 48525 |
2025-05-07 | 0.000701 | 0.000719 | 0.000665 | 0.000679 | 96733.22 | 47029 |
2025-05-06 | 0.000703 | 0.000751 | 0.000681 | 0.000707 | 11.13万 | 48900 |
2025-05-05 | 0.000772 | 0.000902 | 0.000651 | 0.000706 | 21.63万 | 48878 |
2025-05-04 | 0.000766 | 0.000775 | 0.000764 | 0.000772 | 11.41万 | 53425 |
2025-05-03 | 0.000782 | 0.000874 | 0.000715 | 0.000766 | 15.61万 | 52991 |
2025-05-02 | 0.000769 | 0.000904 | 0.000767 | 0.000782 | 13.33万 | 54098 |