日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-03 | 0.001107 | 0.001183 | 0.001098 | 0.001099 | 76.17万 | 43960 |
2025-07-02 | 0.001167 | 0.001203 | 0.001093 | 0.001108 | 44.83万 | 44320 |
2025-07-01 | 0.001182 | 0.001188 | 0.001136 | 0.001167 | 91094.8 | 46680 |
2025-06-30 | 0.00115 | 0.001189 | 0.001141 | 0.001182 | 85612.78 | 47280 |
2025-06-29 | 0.001143 | 0.001159 | 0.001132 | 0.00115 | 86750.64 | 46000 |
2025-06-28 | 0.001139 | 0.001163 | 0.001118 | 0.001143 | 82978.49 | 45720 |
2025-06-27 | 0.001149 | 0.001176 | 0.001129 | 0.001139 | 84362.96 | 45560 |
2025-06-26 | 0.001159 | 0.001189 | 0.001132 | 0.001143 | 80546.98 | 45720 |
2025-06-25 | 0.001121 | 0.001217 | 0.001091 | 0.001159 | 90264 | 46360 |
2025-06-24 | 0.001094 | 0.00126 | 0.001094 | 0.00112 | 89847.58 | 44800 |
2025-06-23 | 0.001332 | 0.001336 | 0.001052 | 0.001097 | 82269.27 | 43880 |
2025-06-22 | 0.001238 | 0.001381 | 0.0012 | 0.001332 | 10.79万 | 53280 |
2025-06-21 | 0.00126 | 0.001289 | 0.001217 | 0.001238 | 13.78万 | 49520 |
2025-06-20 | 0.001268 | 0.001281 | 0.001231 | 0.00126 | 13.86万 | 50400 |
2025-06-19 | 0.001255 | 0.001292 | 0.001221 | 0.001266 | 13.81万 | 50640 |
2025-06-18 | 0.001595 | 0.001832 | 0.00119 | 0.001255 | 17.56万 | 50200 |
2025-06-17 | 0.001364 | 0.001976 | 0.001325 | 0.001603 | 13.58万 | 64120 |
2025-06-16 | 0.001371 | 0.001389 | 0.001301 | 0.001364 | 13.3万 | 54560 |
2025-06-15 | 0.001384 | 0.001489 | 0.001306 | 0.001376 | 14.44万 | 55040 |
2025-06-14 | 0.001484 | 0.001517 | 0.001347 | 0.001384 | 13.78万 | 55360 |
2025-06-13 | 0.001605 | 0.001681 | 0.001451 | 0.001484 | 91844.03 | 59360 |
2025-06-12 | 0.001717 | 0.001801 | 0.001441 | 0.001605 | 13万 | 64200 |
2025-06-11 | 0.00168 | 0.0019 | 0.001571 | 0.001717 | 10.98万 | 68680 |
2025-06-10 | 0.0021 | 0.002725 | 0.001545 | 0.00168 | 14.61万 | 67200 |
2025-06-09 | 0.003265 | 0.007632 | 0.00209 | 0.0021 | 38.06万 | 84000 |
2025-06-08 | 0.003502 | 0.003866 | 0.003256 | 0.003265 | 17.14万 | 13.06万 |
2025-06-07 | 0.00353 | 0.003698 | 0.003473 | 0.003502 | 19.87万 | 14万 |
2025-06-06 | 0.003976 | 0.003976 | 0.0034 | 0.00353 | 15.57万 | 14.12万 |
2025-06-05 | 0.003453 | 0.004704 | 0.003417 | 0.003976 | 14.77万 | 15.9万 |
2025-06-04 | 0.003879 | 0.003952 | 0.003418 | 0.003456 | 17.91万 | 13.82万 |