日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.012826 | 0.015705 | 0.012195 | 0.014586 | 92195.59 | 2917 |
2025-05-31 | 0.013645 | 0.013649 | 0.012805 | 0.012826 | 92831.27 | 2565 |
2025-05-30 | 0.012411 | 0.014269 | 0.012405 | 0.013645 | 97730.58 | 2729 |
2025-05-29 | 0.01241 | 0.012417 | 0.012405 | 0.012411 | 99659.92 | 2482 |
2025-05-28 | 0.012252 | 0.012477 | 0.012166 | 0.012413 | 91016.36 | 2483 |
2025-05-27 | 0.012403 | 0.012463 | 0.012186 | 0.012252 | 80220.53 | 2450 |
2025-05-26 | 0.012786 | 0.013401 | 0.012317 | 0.012403 | 91268.85 | 2481 |
2025-05-25 | 0.012894 | 0.012908 | 0.012784 | 0.012786 | 93160.9 | 2557 |
2025-05-24 | 0.012918 | 0.012995 | 0.012886 | 0.012894 | 85983.74 | 2579 |
2025-05-23 | 0.012916 | 0.012922 | 0.012913 | 0.012918 | 25268.45 | 2584 |
2025-05-22 | 0.012632 | 0.012922 | 0.012627 | 0.012916 | 25365.03 | 2583 |
2025-05-21 | 0.012533 | 0.012756 | 0.012525 | 0.012632 | 25897.65 | 2526 |
2025-05-20 | 0.012684 | 0.012685 | 0.012386 | 0.012533 | 25774.77 | 2507 |
2025-05-19 | 0.012526 | 0.012846 | 0.012516 | 0.012684 | 25908.3 | 2537 |
2025-05-18 | 0.013806 | 0.013812 | 0.012438 | 0.012526 | 26868.39 | 2505 |
2025-05-17 | 0.01403 | 0.014038 | 0.013753 | 0.013806 | 24969.08 | 2761 |
2025-05-16 | 0.013474 | 0.015013 | 0.01347 | 0.01403 | 26049.94 | 2806 |
2025-05-15 | 0.013125 | 0.013744 | 0.012937 | 0.01347 | 24159.08 | 2694 |
2025-05-14 | 0.013479 | 0.013484 | 0.013125 | 0.013125 | 22929.13 | 2625 |
2025-05-13 | 0.013404 | 0.013574 | 0.013392 | 0.013481 | 25066.49 | 2696 |
2025-05-12 | 0.013746 | 0.013752 | 0.013353 | 0.013404 | 17163.19 | 2681 |
2025-05-11 | 0.012039 | 0.01386 | 0.012039 | 0.013746 | 13367.48 | 2749 |
2025-05-10 | 0.011766 | 0.01275 | 0.011766 | 0.012039 | 17207.42 | 2408 |
2025-05-09 | 0.010271 | 0.011842 | 0.01027 | 0.011842 | 26707.99 | 2368 |
2025-05-08 | 0.010352 | 0.010352 | 0.010045 | 0.010274 | 25596.9 | 2055 |
2025-05-07 | 0.010202 | 0.010509 | 0.010179 | 0.010352 | 16543.14 | 2070 |
2025-05-06 | 0.010202 | 0.010209 | 0.010201 | 0.010202 | 16456.84 | 2040 |
2025-05-05 | 0.010204 | 0.010208 | 0.010195 | 0.010206 | 16569.57 | 2041 |
2025-05-04 | 0.01022 | 0.010224 | 0.010201 | 0.010204 | 18138.77 | 2041 |
2025-05-03 | 0.010362 | 0.010605 | 0.010205 | 0.01022 | 16501.14 | 2044 |