日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.2915 | 0.2954 | 0.2867 | 0.2867 | 881.88万 | 4541.46万 |
2025-06-16 | 0.2849 | 0.2929 | 0.2827 | 0.2913 | 675.52万 | 4614.33万 |
2025-06-15 | 0.2893 | 0.2906 | 0.2808 | 0.2848 | 675.78万 | 4511.37万 |
2025-06-14 | 0.3046 | 0.3046 | 0.2788 | 0.2892 | 1497.15万 | 4581.07万 |
2025-06-13 | 0.3258 | 0.3258 | 0.3024 | 0.3044 | 1206.34万 | 4821.84万 |
2025-06-12 | 0.3387 | 0.3387 | 0.3252 | 0.3258 | 1443.04万 | 5160.83万 |
2025-06-11 | 0.3336 | 0.3387 | 0.3249 | 0.3384 | 1638.33万 | 5360.42万 |
2025-06-10 | 0.3196 | 0.3343 | 0.3121 | 0.3336 | 1386.24万 | 5284.38万 |
2025-06-09 | 0.3206 | 0.3225 | 0.3152 | 0.3195 | 791.45万 | 5061.03万 |
2025-06-08 | 0.3144 | 0.3222 | 0.3104 | 0.3195 | 876.41万 | 5061.03万 |
2025-06-07 | 0.3083 | 0.3226 | 0.3035 | 0.3142 | 1590.65万 | 4977.08万 |
2025-06-06 | 0.3362 | 0.3364 | 0.3058 | 0.3083 | 1499.57万 | 4883.62万 |
2025-06-05 | 0.3479 | 0.3486 | 0.3345 | 0.3362 | 1243.36万 | 5325.57万 |
2025-06-04 | 0.3391 | 0.3487 | 0.3358 | 0.3484 | 1475.97万 | 5518.82万 |
2025-06-03 | 0.3364 | 0.3408 | 0.3269 | 0.339 | 894.95万 | 5369.92万 |
2025-06-02 | 0.3283 | 0.3385 | 0.3202 | 0.3362 | 1043.41万 | 5325.57万 |
2025-06-01 | 0.3434 | 0.3477 | 0.3206 | 0.3281 | 1415.09万 | 5197.26万 |
2025-05-31 | 0.375 | 0.4096 | 0.3418 | 0.3435 | 2898.67万 | 5441.2万 |
2025-05-30 | 0.3734 | 0.3801 | 0.3698 | 0.3747 | 1190.34万 | 5935.43万 |
2025-05-29 | 0.3895 | 0.3898 | 0.3687 | 0.3733 | 1227.06万 | 5913.25万 |
2025-05-28 | 0.3904 | 0.3912 | 0.3716 | 0.3898 | 1256.58万 | 6174.62万 |
2025-05-27 | 0.3985 | 0.3954 | 0.3814 | 0.3901 | 1144.73万 | 6179.37万 |
2025-05-26 | 0.3748 | 0.4086 | 0.3748 | 0.3978 | 3455.14万 | 6301.34万 |
2025-05-25 | 0.3775 | 0.3912 | 0.3719 | 0.3912 | 888.53万 | 6196.8万 |
2025-05-24 | 0.3913 | 0.4042 | 0.3761 | 0.3774 | 2210.96万 | 5978.2万 |
2025-05-23 | 0.3697 | 0.3982 | 0.3683 | 0.3982 | 1618.59万 | 6307.68万 |
2025-05-22 | 0.3707 | 0.3735 | 0.3612 | 0.3698 | 1534.81万 | 5857.81万 |
2025-05-21 | 0.3651 | 0.3772 | 0.3607 | 0.3707 | 1294.16万 | 5872.07万 |
2025-05-20 | 0.3762 | 0.3819 | 0.3492 | 0.3718 | 1577.29万 | 5889.49万 |
2025-05-19 | 0.3656 | 0.3804 | 0.362 | 0.3764 | 1004.72万 | 5962.36万 |