日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.4831 | 0.4966 | 0.4386 | 0.4755 | 11782.12 | 921.47万 |
2025-06-16 | 0.481 | 0.5079 | 0.4646 | 0.4831 | 9576.1 | 936.2万 |
2025-06-15 | 0.4667 | 0.5251 | 0.4617 | 0.481 | 2795.66 | 932.13万 |
2025-06-14 | 0.4727 | 0.4998 | 0.4507 | 0.4667 | 9164.4 | 904.42万 |
2025-06-13 | 0.4942 | 0.5057 | 0.4673 | 0.4727 | 2495.04 | 916.05万 |
2025-06-12 | 0.5109 | 0.5109 | 0.4158 | 0.4942 | 2362.77 | 957.71万 |
2025-06-11 | 0.5055 | 0.5119 | 0.4881 | 0.5109 | 1895.94 | 990.07万 |
2025-06-10 | 0.5141 | 0.5205 | 0.4664 | 0.5055 | 10282.37 | 979.61万 |
2025-06-09 | 0.4887 | 0.5191 | 0.4641 | 0.5141 | 6418.74 | 996.28万 |
2025-06-08 | 0.4851 | 0.5152 | 0.4755 | 0.4887 | 8275.45 | 947.05万 |
2025-06-07 | 0.508 | 0.5331 | 0.4713 | 0.4851 | 13133.98 | 940.08万 |
2025-06-06 | 0.4964 | 0.5405 | 0.4908 | 0.508 | 5378.9 | 984.45万 |
2025-06-05 | 0.5021 | 0.525 | 0.4817 | 0.498 | 14621.77 | 965.07万 |
2025-06-04 | 0.5046 | 0.5211 | 0.4896 | 0.5021 | 11803.04 | 973.02万 |
2025-06-03 | 0.494 | 0.5153 | 0.4784 | 0.5046 | 19886.79 | 977.87万 |
2025-06-02 | 0.4958 | 0.5064 | 0.4705 | 0.502 | 14718.13 | 972.83万 |
2025-06-01 | 0.4892 | 0.5083 | 0.4678 | 0.4958 | 11066.05 | 960.81万 |
2025-05-31 | 0.5014 | 0.5162 | 0.4722 | 0.4892 | 14237.28 | 948.02万 |
2025-05-30 | 0.5027 | 0.5058 | 0.5007 | 0.5014 | 480.54 | 971.66万 |
2025-05-29 | 0.5079 | 0.5117 | 0.4901 | 0.5027 | 4101.13 | 974.18万 |
2025-05-28 | 0.5119 | 0.5179 | 0.482 | 0.5079 | 13564.89 | 984.26万 |
2025-05-27 | 0.5041 | 0.544 | 0.4949 | 0.513 | 14477.16 | 994.14万 |
2025-05-26 | 0.5111 | 0.5466 | 0.5001 | 0.5041 | 11253.29 | 976.9万 |
2025-05-25 | 0.5094 | 0.5378 | 0.4938 | 0.5111 | 20000.26 | 990.46万 |
2025-05-24 | 0.5407 | 0.5407 | 0.5001 | 0.5006 | 18669.51 | 970.11万 |
2025-05-23 | 0.5146 | 0.5407 | 0.5123 | 0.5407 | 5570.39 | 1047.82万 |
2025-05-22 | 0.5102 | 0.5238 | 0.4914 | 0.5146 | 13255.83 | 997.24万 |
2025-05-21 | 0.5111 | 0.5293 | 0.4905 | 0.5123 | 21421.61 | 992.79万 |
2025-05-20 | 0.5043 | 0.5191 | 0.4793 | 0.5111 | 20787.56 | 990.46万 |
2025-05-19 | 0.4991 | 0.5152 | 0.4829 | 0.5043 | 19615.72 | 977.28万 |