日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-18 | 0.004848 | 0.005101 | 0.004621 | 0.004812 | 88.56万 | 134万 |
2025-05-17 | 0.004959 | 0.005241 | 0.004706 | 0.004848 | 68.41万 | 135万 |
2025-05-16 | 0.005266 | 0.005266 | 0.004851 | 0.004959 | 78.21万 | 138.09万 |
2025-05-15 | 0.005316 | 0.005562 | 0.005121 | 0.005253 | 77.68万 | 146.28万 |
2025-05-14 | 0.005464 | 0.005558 | 0.005181 | 0.005321 | 72.65万 | 148.18万 |
2025-05-13 | 0.005361 | 0.005553 | 0.005291 | 0.005466 | 77.39万 | 152.21万 |
2025-05-12 | 0.005408 | 0.005797 | 0.005232 | 0.005357 | 71.14万 | 149.18万 |
2025-05-11 | 0.005176 | 0.005409 | 0.005034 | 0.005409 | 75.8万 | 150.63万 |
2025-05-10 | 0.005249 | 0.005603 | 0.005159 | 0.005175 | 61.68万 | 144.11万 |
2025-05-09 | 0.005251 | 0.005422 | 0.005027 | 0.005273 | 83.96万 | 146.84万 |
2025-05-08 | 0.005316 | 0.005546 | 0.005011 | 0.00525 | 86.2万 | 146.2万 |
2025-05-07 | 0.0052 | 0.005815 | 0.004967 | 0.005316 | 96.08万 | 148.04万 |
2025-05-06 | 0.005041 | 0.005355 | 0.004975 | 0.005199 | 78.84万 | 144.78万 |
2025-05-05 | 0.005286 | 0.005286 | 0.005019 | 0.005041 | 67.82万 | 140.38万 |
2025-05-04 | 0.00549 | 0.005686 | 0.00526 | 0.005286 | 76.77万 | 147.2万 |
2025-05-03 | 0.005836 | 0.00593 | 0.005451 | 0.00549 | 89.25万 | 152.88万 |
2025-05-02 | 0.005916 | 0.006172 | 0.005814 | 0.005836 | 80.12万 | 162.52万 |
2025-05-01 | 0.006162 | 0.006208 | 0.005756 | 0.005911 | 74.74万 | 164.61万 |
2025-04-30 | 0.006063 | 0.006264 | 0.005887 | 0.006162 | 80.17万 | 171.6万 |
2025-04-29 | 0.00599 | 0.006353 | 0.005809 | 0.006063 | 76.53万 | 168.84万 |
2025-04-28 | 0.006102 | 0.006222 | 0.005817 | 0.005987 | 76.94万 | 166.72万 |
2025-04-27 | 0.005958 | 0.006206 | 0.005777 | 0.006106 | 76.95万 | 170.04万 |
2025-04-26 | 0.006114 | 0.006595 | 0.005517 | 0.005932 | 115.77万 | 165.19万 |
2025-04-25 | 0.005753 | 0.006298 | 0.005309 | 0.006146 | 101.83万 | 171.15万 |
2025-04-24 | 0.005661 | 0.006384 | 0.005477 | 0.005726 | 101.59万 | 159.45万 |
2025-04-23 | 0.005342 | 0.005703 | 0.005271 | 0.005635 | 145.05万 | 156.92万 |
2025-04-22 | 0.005487 | 0.00557 | 0.005123 | 0.005342 | 142.52万 | 148.76万 |
2025-04-21 | 0.005365 | 0.005891 | 0.0052 | 0.005483 | 146.33万 | 152.69万 |
2025-04-20 | 0.005301 | 0.00555 | 0.005245 | 0.005365 | 134.98万 | 149.4万 |
2025-04-19 | 0.005473 | 0.005678 | 0.005239 | 0.005311 | 126.65万 | 147.9万 |