日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.04928 | 0.052006 | 0.048834 | 0.049767 | 381.42万 | 1079.66万 |
2025-06-16 | 0.04867 | 0.049655 | 0.048115 | 0.049276 | 303.89万 | 1069.01万 |
2025-06-15 | 0.047775 | 0.049187 | 0.047251 | 0.048666 | 381万 | 1055.78万 |
2025-06-14 | 0.048151 | 0.04817 | 0.044768 | 0.047761 | 541.96万 | 1036.14万 |
2025-06-13 | 0.0526 | 0.05261 | 0.047581 | 0.048166 | 678.6万 | 1044.93万 |
2025-06-12 | 0.054841 | 0.055914 | 0.051946 | 0.052587 | 671.57万 | 1140.84万 |
2025-06-11 | 0.052448 | 0.054844 | 0.051652 | 0.054802 | 479.71万 | 1188.89万 |
2025-06-10 | 0.049426 | 0.052598 | 0.047968 | 0.052514 | 492.08万 | 1139.26万 |
2025-06-09 | 0.049067 | 0.050159 | 0.04812 | 0.049432 | 372.4万 | 1072.4万 |
2025-06-08 | 0.047719 | 0.050261 | 0.047568 | 0.04916 | 472.36万 | 1066.49万 |
2025-06-07 | 0.046981 | 0.049077 | 0.046728 | 0.047717 | 425.45万 | 1035.19万 |
2025-06-06 | 0.050107 | 0.052718 | 0.046073 | 0.046922 | 868.28万 | 1017.94万 |
2025-06-05 | 0.053302 | 0.054998 | 0.049722 | 0.050101 | 720.97万 | 1086.91万 |
2025-06-04 | 0.052764 | 0.05446 | 0.052033 | 0.053301 | 661.79万 | 1156.33万 |
2025-06-03 | 0.05109 | 0.053094 | 0.048823 | 0.052718 | 965.98万 | 1143.68万 |
2025-06-02 | 0.051241 | 0.052118 | 0.05002 | 0.051094 | 526.78万 | 1108.45万 |
2025-06-01 | 0.050764 | 0.051728 | 0.048856 | 0.051212 | 746.06万 | 1111.01万 |
2025-05-31 | 0.058606 | 0.05882 | 0.050374 | 0.050742 | 1275.98万 | 1100.82万 |
2025-05-30 | 0.061157 | 0.062792 | 0.058252 | 0.058551 | 737.85万 | 1270.23万 |
2025-05-29 | 0.060457 | 0.063409 | 0.059104 | 0.061169 | 1217.53万 | 1327.02万 |
2025-05-28 | 0.059189 | 0.062472 | 0.057288 | 0.060446 | 1040.34万 | 1311.34万 |
2025-05-27 | 0.058588 | 0.060713 | 0.058093 | 0.059185 | 708.3万 | 1283.98万 |
2025-05-26 | 0.058949 | 0.059735 | 0.055907 | 0.058597 | 1142.06万 | 1271.22万 |
2025-05-25 | 0.056604 | 0.059637 | 0.056303 | 0.058877 | 757.04万 | 1277.3万 |
2025-05-24 | 0.063854 | 0.066623 | 0.056515 | 0.056532 | 1389.72万 | 1226.43万 |
2025-05-23 | 0.061005 | 0.064786 | 0.061167 | 0.063884 | 1414.48万 | 1385.92万 |
2025-05-22 | 0.061472 | 0.062401 | 0.058545 | 0.061081 | 1213.9万 | 1325.11万 |
2025-05-21 | 0.063027 | 0.064517 | 0.058312 | 0.061412 | 1143.06万 | 1332.29万 |
2025-05-20 | 0.065002 | 0.065242 | 0.05964 | 0.063019 | 637.6万 | 1367.16万 |
2025-05-19 | 0.061205 | 0.066184 | 0.061075 | 0.064959 | 810.33万 | 1409.24万 |