日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-04 | 0.003452 | 0.00351 | 0.00339 | 0.003416 | 24.3万 | 3744.89万 |
2025-06-03 | 0.003388 | 0.003468 | 0.00322 | 0.003452 | 62.72万 | 3784.36万 |
2025-06-02 | 0.003222 | 0.003407 | 0.003164 | 0.003392 | 47.27万 | 3718.58万 |
2025-06-01 | 0.003106 | 0.003291 | 0.003059 | 0.003219 | 42.83万 | 3528.92万 |
2025-05-31 | 0.003474 | 0.003491 | 0.00307 | 0.003109 | 64.22万 | 3408.33万 |
2025-05-30 | 0.003829 | 0.003899 | 0.003458 | 0.003476 | 64.45万 | 3810.67万 |
2025-05-29 | 0.003807 | 0.004056 | 0.00372 | 0.003833 | 99.32万 | 4202.04万 |
2025-05-28 | 0.003754 | 0.003874 | 0.003647 | 0.003805 | 69.32万 | 4171.34万 |
2025-05-27 | 0.003788 | 0.003903 | 0.003679 | 0.003749 | 120.92万 | 4109.95万 |
2025-05-26 | 0.004041 | 0.004062 | 0.003721 | 0.00379 | 117.52万 | 4154.9万 |
2025-05-25 | 0.004174 | 0.004365 | 0.003945 | 0.004037 | 126.89万 | 4425.68万 |
2025-05-24 | 0.004627 | 0.004685 | 0.004144 | 0.004176 | 127.25万 | 4578.06万 |
2025-05-23 | 0.004484 | 0.004714 | 0.004465 | 0.004637 | 121.99万 | 5083.45万 |
2025-05-22 | 0.004519 | 0.004645 | 0.004373 | 0.004487 | 117.51万 | 4919.01万 |
2025-05-21 | 0.00487 | 0.004891 | 0.004471 | 0.00452 | 75.93万 | 4955.19万 |
2025-05-20 | 0.005139 | 0.005146 | 0.004617 | 0.004869 | 162.96万 | 5337.79万 |
2025-05-19 | 0.005226 | 0.005384 | 0.005003 | 0.005139 | 73.56万 | 5633.78万 |
2025-05-18 | 0.005541 | 0.00557 | 0.005163 | 0.005234 | 96.98万 | 5737.93万 |
2025-05-17 | 0.005488 | 0.005888 | 0.005488 | 0.005537 | 80.96万 | 6070.1万 |
2025-05-16 | 0.005951 | 0.006268 | 0.005441 | 0.005492 | 276.19万 | 6020.77万 |
2025-05-15 | 0.006133 | 0.006341 | 0.005917 | 0.005974 | 128.34万 | 6549.18万 |
2025-05-14 | 0.005831 | 0.006833 | 0.005819 | 0.006135 | 610.86万 | 6725.68万 |
2025-05-13 | 0.005319 | 0.005804 | 0.005155 | 0.005769 | 233.96万 | 6324.44万 |
2025-05-12 | 0.005033 | 0.005518 | 0.004955 | 0.005306 | 322.92万 | 5816.86万 |
2025-05-11 | 0.005098 | 0.005229 | 0.004871 | 0.005034 | 177.85万 | 5518.67万 |
2025-05-10 | 0.004966 | 0.005181 | 0.004889 | 0.005099 | 243.27万 | 5589.93万 |
2025-05-09 | 0.004675 | 0.00506 | 0.004583 | 0.004913 | 91.99万 | 5386.02万 |
2025-05-08 | 0.004638 | 0.004819 | 0.00429 | 0.00468 | 115.97万 | 5130.59万 |
2025-05-07 | 0.004504 | 0.004645 | 0.004263 | 0.00464 | 180.86万 | 5086.74万 |
2025-05-06 | 0.004799 | 0.004842 | 0.00449 | 0.004503 | 69.28万 | 4936.55万 |