日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-02-21 | 0.4306 | 0.4391 | 0.3996 | 0.4126 | 696.29万 | 1.42亿 |
2025-02-20 | 0.4129 | 0.4332 | 0.4074 | 0.4307 | 414.04万 | 1.49亿 |
2025-02-19 | 0.4357 | 0.437 | 0.397 | 0.4127 | 520.34万 | 1.42亿 |
2025-02-18 | 0.4451 | 0.458 | 0.4297 | 0.4357 | 483.53万 | 1.5亿 |
2025-02-17 | 0.4548 | 0.4814 | 0.4412 | 0.445 | 567.11万 | 1.54亿 |
2025-02-16 | 0.4486 | 0.4586 | 0.432 | 0.4546 | 360.61万 | 1.57亿 |
2025-02-15 | 0.4306 | 0.4584 | 0.4305 | 0.4481 | 440.55万 | 1.55亿 |
2025-02-14 | 0.4445 | 0.4555 | 0.4224 | 0.431 | 421.78万 | 1.49亿 |
2025-02-13 | 0.4099 | 0.446 | 0.4004 | 0.4447 | 677.19万 | 1.54亿 |
2025-02-12 | 0.3999 | 0.4423 | 0.399 | 0.4097 | 579.5万 | 1.41亿 |
2025-02-11 | 0.3893 | 0.4055 | 0.3768 | 0.3999 | 438.75万 | 1.38亿 |
2025-02-10 | 0.3909 | 0.4104 | 0.3721 | 0.3891 | 488.89万 | 1.34亿 |
2025-02-09 | 0.3784 | 0.3935 | 0.3616 | 0.3911 | 572.9万 | 1.35亿 |
2025-02-08 | 0.3873 | 0.4125 | 0.3707 | 0.3784 | 1074.06万 | 1.31亿 |
2025-02-07 | 0.384 | 0.3961 | 0.3517 | 0.3862 | 842.61万 | 1.33亿 |
2025-02-06 | 0.3994 | 0.4026 | 0.3763 | 0.3844 | 544.7万 | 1.33亿 |
2025-02-05 | 0.4388 | 0.443 | 0.3856 | 0.3987 | 859.92万 | 1.38亿 |
2025-02-04 | 0.4435 | 0.4461 | 0.3315 | 0.4393 | 2143.15万 | 1.52亿 |
2025-02-03 | 0.5064 | 0.5227 | 0.4251 | 0.4428 | 926.87万 | 1.53亿 |
2025-02-02 | 0.564 | 0.6042 | 0.5028 | 0.5062 | 2174.19万 | 1.75亿 |
2025-02-01 | 0.5248 | 0.5832 | 0.5087 | 0.5635 | 1410.73万 | 1.95亿 |
2025-01-31 | 0.4679 | 0.5361 | 0.4638 | 0.5256 | 799.8万 | 1.82亿 |
2025-01-30 | 0.4528 | 0.4832 | 0.4516 | 0.4682 | 555.21万 | 1.62亿 |
2025-01-29 | 0.4778 | 0.4913 | 0.4498 | 0.4527 | 516.8万 | 1.56亿 |
2025-01-28 | 0.495 | 0.4968 | 0.4344 | 0.4777 | 1308.8万 | 1.65亿 |
2025-01-27 | 0.4997 | 0.5189 | 0.4942 | 0.4942 | 526.85万 | 1.71亿 |
2025-01-26 | 0.4885 | 0.5034 | 0.4814 | 0.4997 | 451.29万 | 1.73亿 |
2025-01-25 | 0.5062 | 0.5159 | 0.4869 | 0.488 | 574.72万 | 1.69亿 |
2025-01-24 | 0.519 | 0.5228 | 0.4916 | 0.5077 | 847.29万 | 1.75亿 |
2025-01-23 | 0.5257 | 0.5368 | 0.5091 | 0.5193 | 715.17万 | 1.79亿 |