日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-13 | 0.04264 | 0.0429 | 0.04201 | 0.04247 | 110.81万 | 63.7万 |
2025-07-12 | 0.04256 | 0.04358 | 0.04213 | 0.04264 | 270.69万 | 63.96万 |
2025-07-11 | 0.0404 | 0.04308 | 0.04023 | 0.04252 | 260.99万 | 63.78万 |
2025-07-10 | 0.03856 | 0.04068 | 0.03827 | 0.04038 | 182.69万 | 60.57万 |
2025-07-09 | 0.0377 | 0.0387 | 0.03748 | 0.03857 | 114.61万 | 57.85万 |
2025-07-08 | 0.03804 | 0.03825 | 0.03739 | 0.03771 | 88.26万 | 56.56万 |
2025-07-07 | 0.0374 | 0.0384 | 0.03724 | 0.03802 | 79.14万 | 57.03万 |
2025-07-06 | 0.03734 | 0.03753 | 0.03707 | 0.03738 | 52.58万 | 56.07万 |
2025-07-05 | 0.03829 | 0.03841 | 0.03689 | 0.0373 | 138.13万 | 55.95万 |
2025-07-04 | 0.03805 | 0.03879 | 0.03787 | 0.03829 | 134.85万 | 57.43万 |
2025-07-03 | 0.03607 | 0.03856 | 0.03579 | 0.03805 | 163.96万 | 57.07万 |
2025-07-02 | 0.03704 | 0.03721 | 0.03587 | 0.03605 | 85.91万 | 54.07万 |
2025-07-01 | 0.0372 | 0.03747 | 0.03644 | 0.03704 | 114.19万 | 55.56万 |
2025-06-30 | 0.03643 | 0.03748 | 0.03622 | 0.0372 | 76.96万 | 55.8万 |
2025-06-29 | 0.03627 | 0.03657 | 0.0361 | 0.03645 | 48.42万 | 54.67万 |
2025-06-28 | 0.03621 | 0.03674 | 0.03588 | 0.0363 | 103.96万 | 54.45万 |
2025-06-27 | 0.03623 | 0.03734 | 0.03611 | 0.03618 | 101.85万 | 54.27万 |
2025-06-26 | 0.0366 | 0.03682 | 0.03594 | 0.03622 | 97.62万 | 54.33万 |
2025-06-25 | 0.03617 | 0.03695 | 0.03572 | 0.03658 | 119.96万 | 54.87万 |
2025-06-24 | 0.03398 | 0.03645 | 0.03353 | 0.03617 | 155.91万 | 54.25万 |
2025-06-23 | 0.03478 | 0.03499 | 0.03275 | 0.03398 | 149.73万 | 50.97万 |
2025-06-22 | 0.0361 | 0.03658 | 0.03388 | 0.03485 | 97.45万 | 52.27万 |
2025-06-21 | 0.03744 | 0.03802 | 0.03566 | 0.03607 | 133.08万 | 54.1万 |
2025-06-20 | 0.0375 | 0.03775 | 0.03702 | 0.03744 | 69.04万 | 56.16万 |
2025-06-19 | 0.0373 | 0.03775 | 0.03683 | 0.03749 | 112.04万 | 56.23万 |
2025-06-18 | 0.03765 | 0.03859 | 0.03666 | 0.03733 | 158.38万 | 55.99万 |
2025-06-17 | 0.03776 | 0.03933 | 0.03737 | 0.03766 | 156.04万 | 56.49万 |
2025-06-16 | 0.03757 | 0.0379 | 0.0371 | 0.03776 | 79.03万 | 56.64万 |
2025-06-15 | 0.03815 | 0.03815 | 0.03708 | 0.03756 | 87.64万 | 56.34万 |
2025-06-14 | 0.0389 | 0.0389 | 0.0365 | 0.0381 | 246.48万 | 57.15万 |