日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-19 | 0.005287 | 0.005743 | 0.004878 | 0.005288 | 478.29万 | 1432.24万 |
2025-07-18 | 0.004844 | 0.005676 | 0.00467 | 0.005295 | 1013.08万 | 1434.14万 |
2025-07-17 | 0.005057 | 0.005277 | 0.004491 | 0.004836 | 1042.46万 | 1309.82万 |
2025-07-16 | 0.005262 | 0.005346 | 0.004703 | 0.005047 | 937.02万 | 1366.97万 |
2025-07-15 | 0.005294 | 0.005606 | 0.005032 | 0.005239 | 441.47万 | 1418.97万 |
2025-07-14 | 0.005113 | 0.005535 | 0.004917 | 0.005273 | 568.34万 | 1428.18万 |
2025-07-13 | 0.00549 | 0.005554 | 0.004873 | 0.005113 | 630.16万 | 1384.84万 |
2025-07-12 | 0.005948 | 0.006307 | 0.005289 | 0.005492 | 784.13万 | 1487.49万 |
2025-07-11 | 0.005489 | 0.006258 | 0.005338 | 0.005948 | 780.23万 | 1611万 |
2025-07-10 | 0.006331 | 0.006361 | 0.005129 | 0.005497 | 859.89万 | 1488.85万 |
2025-07-09 | 0.005989 | 0.006342 | 0.005584 | 0.006329 | 931.74万 | 1714.19万 |
2025-07-08 | 0.00708 | 0.007183 | 0.00583 | 0.005984 | 996.55万 | 1620.75万 |
2025-07-07 | 0.00685 | 0.007698 | 0.006773 | 0.007096 | 1126.13万 | 1921.93万 |
2025-07-06 | 0.007074 | 0.007425 | 0.006495 | 0.00685 | 1368.17万 | 1855.3万 |
2025-07-05 | 0.007987 | 0.008396 | 0.006928 | 0.007097 | 2666.2万 | 1922.2万 |
2025-07-04 | 0.008624 | 0.008631 | 0.006825 | 0.007968 | 3851.18万 | 2158.11万 |
2025-07-03 | 0.009822 | 0.010154 | 0.008146 | 0.008627 | 2438.01万 | 2336.6万 |
2025-07-02 | 0.009309 | 0.01064 | 0.007638 | 0.009765 | 3178.35万 | 2644.83万 |
2025-07-01 | 0.009002 | 0.009847 | 0.008693 | 0.009297 | 3350.77万 | 2518.07万 |
2025-06-30 | 0.005107 | 0.009101 | 0.005028 | 0.00901 | 3395.45万 | 2440.34万 |
2025-06-29 | 0.004335 | 0.005124 | 0.004228 | 0.005124 | 910.19万 | 1387.82万 |
2025-06-28 | 0.003872 | 0.004729 | 0.003531 | 0.004322 | 1762.19万 | 1170.6万 |
2025-06-27 | 0.004924 | 0.005119 | 0.00371 | 0.003874 | 1161.35万 | 1049.26万 |
2025-06-26 | 0.008159 | 0.008951 | 0.00441 | 0.004899 | 1487.76万 | 1326.88万 |
2025-06-25 | 0.00438 | 0.009208 | 0.004068 | 0.008194 | 2824.26万 | 2219.32万 |