日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-23 | 0.747 | 0.7678 | 0.7097 | 0.7188 | 3240.89 | 13.25亿 |
2025-05-22 | 0.7786 | 0.7786 | 0.7136 | 0.747 | 1146.17 | 13.77亿 |
2025-05-21 | 0.6901 | 0.7786 | 0.6901 | 0.7786 | 553.13 | 14.35亿 |
2025-05-20 | 0.7422 | 0.7894 | 0.6869 | 0.6901 | 1043.73 | 12.72亿 |
2025-05-19 | 0.7621 | 0.7976 | 0.715 | 0.7422 | 5317.41 | 13.68亿 |
2025-05-18 | 0.7566 | 0.7744 | 0.717 | 0.7621 | 64.4007 | 14.05亿 |
2025-05-17 | 0.7734 | 0.8175 | 0.7149 | 0.7566 | 3919.44 | 13.94亿 |
2025-05-16 | 0.8397 | 0.8397 | 0.755 | 0.7733 | 2534.89 | 14.25亿 |
2025-05-15 | 0.8355 | 0.8419 | 0.7609 | 0.8395 | 498.43 | 15.47亿 |
2025-05-14 | 0.7797 | 0.8375 | 0.7618 | 0.8355 | 1678.68 | 15.4亿 |
2025-05-13 | 0.7861 | 0.814 | 0.6871 | 0.7797 | 5587.13 | 14.37亿 |
2025-05-12 | 0.7665 | 0.8094 | 0.7237 | 0.7861 | 1203.8 | 14.49亿 |
2025-05-11 | 0.7421 | 0.8457 | 0.6822 | 0.7665 | 5813.17 | 14.13亿 |
2025-05-10 | 0.7162 | 0.7575 | 0.6933 | 0.7421 | 1072.81 | 13.68亿 |
2025-05-09 | 0.6697 | 0.7214 | 0.6697 | 0.7162 | 3983.49 | 13.2亿 |
2025-05-08 | 0.6819 | 0.7107 | 0.6697 | 0.6697 | 673.28 | 12.34亿 |
2025-05-07 | 0.6919 | 0.7187 | 0.6817 | 0.6819 | 478.12 | 12.57亿 |
2025-05-06 | 0.6843 | 0.7149 | 0.6833 | 0.6919 | 16.2482 | 12.75亿 |
2025-05-05 | 0.7079 | 0.73 | 0.684 | 0.6842 | 220.42 | 12.61亿 |
2025-05-04 | 0.7717 | 0.7783 | 0.7024 | 0.7079 | 3141.28 | 13.05亿 |
2025-05-03 | 0.737 | 0.7717 | 0.6928 | 0.7717 | 1916.56 | 14.22亿 |
2025-05-02 | 0.7086 | 0.742 | 0.7 | 0.737 | 2452.77 | 13.58亿 |
2025-05-01 | 0.7122 | 0.7481 | 0.7081 | 0.7086 | 407.02 | 13.06亿 |
2025-04-30 | 0.734 | 0.7341 | 0.7116 | 0.7122 | 142.35 | 13.13亿 |
2025-04-29 | 0.7078 | 0.735 | 0.7078 | 0.734 | 328.72 | 13.53亿 |
2025-04-28 | 0.7216 | 0.7749 | 0.7078 | 0.7093 | 3366.83 | 13.07亿 |
2025-04-27 | 0.7595 | 0.7611 | 0.677 | 0.7216 | 4037.41 | 13.3亿 |
2025-04-26 | 0.7222 | 0.7595 | 0.7039 | 0.7595 | 6023.77 | 14亿 |
2025-04-25 | 0.7493 | 0.7544 | 0.6948 | 0.7222 | 2021.34 | 13.31亿 |
2025-04-24 | 0.72 | 0.7869 | 0.6915 | 0.7493 | 2869.61 | 13.81亿 |