日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-08-12 | 0.000348 | 0.000363 | 0.000328 | 0.000344 | 18.78万 | 16888 |
2025-08-11 | 0.000364 | 0.000368 | 0.000338 | 0.000348 | 16.66万 | 17046 |
2025-08-10 | 0.00034 | 0.000379 | 0.000328 | 0.000363 | 17.33万 | 17803 |
2025-08-09 | 0.000388 | 0.000394 | 0.000317 | 0.00034 | 25.88万 | 16692 |
2025-08-08 | 0.000417 | 0.000419 | 0.000372 | 0.000388 | 24.39万 | 19029 |
2025-08-07 | 0.00041 | 0.000451 | 0.000396 | 0.000417 | 37.35万 | 20465 |
2025-08-06 | 0.000454 | 0.000455 | 0.000409 | 0.000409 | 33.81万 | 20059 |
2025-08-05 | 0.000527 | 0.000529 | 0.000438 | 0.000454 | 29.86万 | 22267 |
2025-08-04 | 0.000438 | 0.00058 | 0.000412 | 0.000527 | 40.43万 | 25833 |
2025-08-03 | 0.000431 | 0.000441 | 0.000419 | 0.000439 | 32.28万 | 21549 |
2025-08-02 | 0.000414 | 0.000432 | 0.000388 | 0.000431 | 24.25万 | 21123 |
2025-08-01 | 0.000429 | 0.000441 | 0.000414 | 0.000414 | 24.89万 | 20299 |
2025-07-31 | 0.000458 | 0.000471 | 0.000409 | 0.000429 | 35.11万 | 21037 |
2025-07-30 | 0.000487 | 0.000511 | 0.000446 | 0.000459 | 20.9万 | 22515 |
2025-07-29 | 0.000522 | 0.000542 | 0.000485 | 0.000487 | 34.03万 | 23882 |
2025-07-28 | 0.000512 | 0.000546 | 0.000512 | 0.000521 | 25.53万 | 25542 |
2025-07-27 | 0.000524 | 0.000558 | 0.000509 | 0.000512 | 26.09万 | 25123 |
2025-07-26 | 0.000542 | 0.000593 | 0.000507 | 0.000524 | 40.87万 | 25698 |
2025-07-25 | 0.000567 | 0.000678 | 0.00052 | 0.000536 | 58.52万 | 26295 |
2025-07-24 | 0.000593 | 0.000599 | 0.000554 | 0.000572 | 48.36万 | 28020 |
2025-07-23 | 0.000608 | 0.000635 | 0.000572 | 0.000593 | 53.41万 | 29088 |
2025-07-22 | 0.000625 | 0.000638 | 0.00057 | 0.000611 | 52.16万 | 29929 |
2025-07-21 | 0.000635 | 0.000749 | 0.000489 | 0.000628 | 86.79万 | 30793 |
2025-07-20 | 0.000703 | 0.000713 | 0.000571 | 0.000634 | 49.61万 | 31085 |
2025-07-19 | 0.001041 | 0.001092 | 0.000685 | 0.000703 | 112.21万 | 34473 |
2025-07-18 | 0.001084 | 0.001154 | 0.001025 | 0.001045 | 57.37万 | 51188 |
2025-07-17 | 0.001033 | 0.001098 | 0.001015 | 0.001084 | 62.25万 | 53098 |
2025-07-16 | 0.001109 | 0.001146 | 0.001005 | 0.001033 | 66.24万 | 50600 |
2025-07-15 | 0.001441 | 0.001491 | 0.000963 | 0.001108 | 105.59万 | 54274 |
2025-07-14 | 0.001316 | 0.001452 | 0.001299 | 0.001442 | 63.53万 | 70634 |