日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.003501 | 0.003638 | 0.003298 | 0.003309 | 118.27万 | 1658.09万 |
2025-06-16 | 0.003771 | 0.003789 | 0.003435 | 0.003504 | 115.97万 | 1755.8万 |
2025-06-15 | 0.003988 | 0.004036 | 0.003681 | 0.003771 | 104.03万 | 1889.59万 |
2025-06-14 | 0.003934 | 0.004038 | 0.003652 | 0.003992 | 213.57万 | 2000.33万 |
2025-06-13 | 0.003914 | 0.004038 | 0.00386 | 0.003898 | 379.67万 | 1953.22万 |
2025-06-12 | 0.0039 | 0.004057 | 0.003825 | 0.003914 | 263.86万 | 1961.24万 |
2025-06-11 | 0.003669 | 0.004 | 0.003628 | 0.003896 | 423.37万 | 1952.22万 |
2025-06-10 | 0.00337 | 0.00378 | 0.003295 | 0.003667 | 295.02万 | 1837.47万 |
2025-06-09 | 0.003601 | 0.003834 | 0.003363 | 0.00337 | 357.87万 | 1688.65万 |
2025-06-08 | 0.003426 | 0.003603 | 0.003406 | 0.003599 | 153.29万 | 1803.4万 |
2025-06-07 | 0.003409 | 0.003486 | 0.003338 | 0.003426 | 188.65万 | 1716.71万 |
2025-06-06 | 0.003442 | 0.003513 | 0.00318 | 0.003386 | 124.6万 | 1696.67万 |
2025-06-05 | 0.003416 | 0.003524 | 0.003316 | 0.003438 | 71.58万 | 1722.73万 |
2025-06-04 | 0.003453 | 0.00351 | 0.00339 | 0.003416 | 82.41万 | 1711.7万 |
2025-06-03 | 0.003392 | 0.00347 | 0.003221 | 0.003453 | 226.44万 | 1730.24万 |
2025-06-02 | 0.003221 | 0.003407 | 0.003162 | 0.003394 | 160.53万 | 1700.68万 |
2025-06-01 | 0.003109 | 0.003292 | 0.003059 | 0.003219 | 144.97万 | 1612.99万 |
2025-05-31 | 0.003475 | 0.003495 | 0.00307 | 0.003109 | 247.57万 | 1557.87万 |
2025-05-30 | 0.003834 | 0.003898 | 0.003455 | 0.003475 | 227.42万 | 1741.27万 |
2025-05-29 | 0.003805 | 0.004058 | 0.00372 | 0.003838 | 334.27万 | 1923.16万 |
2025-05-28 | 0.00375 | 0.003874 | 0.003647 | 0.003811 | 246.15万 | 1909.63万 |
2025-05-27 | 0.003785 | 0.003898 | 0.003678 | 0.00375 | 419.2万 | 1879.06万 |
2025-05-26 | 0.00404 | 0.004065 | 0.00372 | 0.003785 | 400.64万 | 1896.6万 |
2025-05-25 | 0.004176 | 0.004383 | 0.003941 | 0.004044 | 437.82万 | 2026.38万 |
2025-05-24 | 0.004631 | 0.004688 | 0.004143 | 0.004174 | 438.81万 | 2091.52万 |
2025-05-23 | 0.004486 | 0.004714 | 0.004472 | 0.004635 | 418.13万 | 2322.52万 |
2025-05-22 | 0.00452 | 0.004644 | 0.004373 | 0.004485 | 402.93万 | 2247.36万 |
2025-05-21 | 0.00487 | 0.004893 | 0.004469 | 0.00452 | 259.74万 | 2264.9万 |
2025-05-20 | 0.005132 | 0.00515 | 0.004616 | 0.004869 | 570.8万 | 2439.78万 |
2025-05-19 | 0.005225 | 0.005385 | 0.004999 | 0.005132 | 251.77万 | 2571.56万 |