日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-16 | 0.000767 | 0.000776 | 0.000644 | 0.000703 | 1993.1 | -- |
2025-07-15 | 0.000808 | 0.000928 | 0.000749 | 0.000768 | 4766.11 | -- |
2025-07-14 | 0.000934 | 0.000934 | 0.000752 | 0.000808 | 5739.21 | -- |
2025-07-13 | 0.000989 | 0.001109 | 0.00081 | 0.000934 | 13469.44 | -- |
2025-07-12 | 0.000808 | 0.001199 | 0.000789 | 0.000989 | 87904.18 | -- |
2025-07-11 | 0.00084 | 0.000888 | 0.000682 | 0.000808 | 8917.55 | -- |
2025-07-10 | 0.00094 | 0.001029 | 0.0008 | 0.00084 | 43941.04 | -- |
2025-07-09 | 0.00103 | 0.00103 | 0.00091 | 0.00094 | 66340.76 | -- |
2025-07-08 | 0.001159 | 0.001159 | 0.00091 | 0.00103 | 14.46万 | -- |
2025-07-07 | 0.000971 | 0.001199 | 0.00096 | 0.001159 | 11.62万 | -- |
2025-07-06 | 0.00106 | 0.001165 | 0.000971 | 0.000971 | 12.51万 | -- |
2025-07-05 | 0.00117 | 0.001171 | 0.001009 | 0.00106 | 5262.89 | -- |
2025-07-04 | 0.001239 | 0.001318 | 0.001083 | 0.00117 | 7755.87 | -- |
2025-07-03 | 0.001259 | 0.001289 | 0.001139 | 0.001239 | 31408.69 | -- |
2025-07-02 | 0.00121 | 0.001339 | 0.00121 | 0.001259 | 76811.25 | -- |
2025-07-01 | 0.001239 | 0.001439 | 0.00118 | 0.00121 | 11.3万 | -- |
2025-06-30 | 0.00139 | 0.00141 | 0.00118 | 0.001239 | 42532.07 | -- |
2025-06-29 | 0.00118 | 0.001529 | 0.00115 | 0.00139 | 21.55万 | -- |
2025-06-28 | 0.00115 | 0.00123 | 0.0011 | 0.00118 | 74609.15 | -- |
2025-06-27 | 0.00141 | 0.00142 | 0.00112 | 0.00115 | 64284.79 | -- |
2025-06-26 | 0.0013 | 0.00156 | 0.001299 | 0.00141 | 18.99万 | -- |
2025-06-25 | 0.00107 | 0.0016 | 0.001 | 0.0013 | 15.99万 | -- |
2025-06-24 | 0.00099 | 0.00119 | 0.00092 | 0.00107 | 79969.97 | -- |
2025-06-23 | 0.00109 | 0.0013 | 0.00094 | 0.00099 | 92660.03 | -- |
2025-06-22 | 0.00137 | 0.00143 | 0.00104 | 0.00109 | 69265.09 | -- |
2025-06-21 | 0.00112 | 0.00156 | 0.00112 | 0.00137 | 17.39万 | -- |
2025-06-20 | 0.00117 | 0.00119 | 0.00102 | 0.00112 | 42979.05 | -- |
2025-06-19 | 0.00128 | 0.00128 | 0.00103 | 0.00117 | 63913.1 | -- |
2025-06-18 | 0.00124 | 0.0016 | 0.00112 | 0.00128 | 12.41万 | -- |
2025-06-17 | 0.0013 | 0.00144 | 0.00119 | 0.00124 | 24.88万 | -- |