日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-08-01 | 0.6006 | 0.6805 | 0.5651 | 0.5695 | 15亿 | 36.19亿 |
2025-07-31 | 0.571 | 0.6028 | 0.5423 | 0.5997 | 12.81亿 | 38.1亿 |
2025-07-30 | 0.6332 | 0.641 | 0.5559 | 0.5713 | 10.69亿 | 36.3亿 |
2025-07-29 | 0.6689 | 0.6984 | 0.6276 | 0.6331 | 12.79亿 | 40.23亿 |
2025-07-28 | 0.6171 | 0.6834 | 0.6078 | 0.6689 | 13.2亿 | 42.5亿 |
2025-07-27 | 0.6019 | 0.6309 | 0.5547 | 0.6197 | 13亿 | 39.38亿 |
2025-07-26 | 0.469 | 0.6207 | 0.4668 | 0.6024 | 22.9亿 | 38.28亿 |
2025-07-25 | 0.4603 | 0.5092 | 0.4264 | 0.4705 | 11.37亿 | 29.89亿 |
2025-07-24 | 0.5088 | 0.5089 | 0.4418 | 0.4598 | 7.49亿 | 29.21亿 |
2025-07-23 | 0.5135 | 0.5369 | 0.4677 | 0.5082 | 13.09亿 | 32.29亿 |
2025-07-22 | 0.4923 | 0.59 | 0.4855 | 0.5165 | 19.59亿 | 32.82亿 |
2025-07-21 | 0.4333 | 0.5228 | 0.4285 | 0.4917 | 12.26亿 | 31.24亿 |
2025-07-20 | 0.3901 | 0.4407 | 0.3813 | 0.4332 | 4.37亿 | 27.52亿 |
2025-07-19 | 0.3785 | 0.4144 | 0.3746 | 0.3902 | 6.18亿 | 24.79亿 |
2025-07-18 | 0.3714 | 0.3876 | 0.3601 | 0.3789 | 5.31亿 | 21.04亿 |
2025-07-17 | 0.3612 | 0.3834 | 0.3467 | 0.3719 | 4.99亿 | 20.65亿 |
2025-07-16 | 0.3363 | 0.3631 | 0.3225 | 0.3611 | 4.82亿 | 20.05亿 |
2025-07-15 | 0.343 | 0.3614 | 0.3303 | 0.3368 | 4.2亿 | 18.7亿 |
2025-07-14 | 0.3227 | 0.3515 | 0.32 | 0.3423 | 3.4亿 | 19亿 |
2025-07-13 | 0.3379 | 0.3427 | 0.313 | 0.3229 | 3.17亿 | 17.93亿 |
2025-07-12 | 0.3175 | 0.3837 | 0.3098 | 0.338 | 11.99亿 | 18.77亿 |
2025-07-11 | 0.2877 | 0.3212 | 0.2849 | 0.3177 | 3.13亿 | 17.64亿 |
2025-07-10 | 0.2655 | 0.2904 | 0.2612 | 0.2879 | 2.61亿 | 15.98亿 |
2025-07-09 | 0.2563 | 0.2661 | 0.2518 | 0.2661 | 1.24亿 | 14.77亿 |
2025-07-08 | 0.2617 | 0.2682 | 0.2533 | 0.2562 | 1.41亿 | 14.22亿 |
2025-07-07 | 0.2549 | 0.2673 | 0.2531 | 0.2619 | 9854.01万 | 14.54亿 |
2025-07-06 | 0.2537 | 0.2567 | 0.2494 | 0.2549 | 7913.62万 | 14.15亿 |
2025-07-05 | 0.276 | 0.2803 | 0.2481 | 0.2532 | 1.75亿 | 14.06亿 |
2025-07-04 | 0.2761 | 0.2871 | 0.2697 | 0.2761 | 2.2亿 | 15.33亿 |
2025-07-03 | 0.2525 | 0.2815 | 0.2497 | 0.2763 | 2.24亿 | 15.34亿 |