日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-30 | 0.005294 | 0.00572 | 0.004517 | 0.004995 | 21.48万 | 230.14万 |
2025-05-29 | 0.004667 | 0.005746 | 0.004487 | 0.0053 | 30.73万 | 244.2万 |
2025-05-28 | 0.004795 | 0.004865 | 0.004583 | 0.004664 | 12.33万 | 214.89万 |
2025-05-27 | 0.004851 | 0.004985 | 0.004787 | 0.004798 | 12.39万 | 221.07万 |
2025-05-26 | 0.004853 | 0.005024 | 0.004835 | 0.004851 | 14.38万 | 223.51万 |
2025-05-25 | 0.004877 | 0.004955 | 0.004853 | 0.004858 | 11.41万 | 223.83万 |
2025-05-24 | 0.004939 | 0.0051 | 0.00487 | 0.004882 | 12.4万 | 224.94万 |
2025-05-23 | 0.004492 | 0.004941 | 0.004452 | 0.004939 | 12.23万 | 227.56万 |
2025-05-22 | 0.004837 | 0.004837 | 0.004443 | 0.004486 | 11.91万 | 206.69万 |
2025-05-21 | 0.004983 | 0.00499 | 0.004815 | 0.004825 | 10.7万 | 222.31万 |
2025-05-20 | 0.004923 | 0.005056 | 0.004823 | 0.00498 | 13.75万 | 229.45万 |
2025-05-19 | 0.004876 | 0.004962 | 0.00482 | 0.004919 | 12.82万 | 226.64万 |
2025-05-18 | 0.004635 | 0.004892 | 0.004601 | 0.004872 | 12.11万 | 224.48万 |
2025-05-17 | 0.004697 | 0.004748 | 0.004271 | 0.004637 | 15.96万 | 213.65万 |
2025-05-16 | 0.004732 | 0.00485 | 0.004693 | 0.004694 | 14.14万 | 216.28万 |
2025-05-15 | 0.004911 | 0.004949 | 0.004479 | 0.004737 | 16.43万 | 218.26万 |
2025-05-14 | 0.005155 | 0.005164 | 0.004825 | 0.00491 | 15.5万 | 226.23万 |
2025-05-13 | 0.005632 | 0.005638 | 0.005108 | 0.00515 | 13.97万 | 237.29万 |
2025-05-12 | 0.005679 | 0.005683 | 0.005522 | 0.005626 | 11.88万 | 259.22万 |
2025-05-11 | 0.005536 | 0.005763 | 0.005468 | 0.00568 | 12.08万 | 261.71万 |
2025-05-10 | 0.005489 | 0.005562 | 0.005292 | 0.00554 | 13.35万 | 255.26万 |
2025-05-09 | 0.005173 | 0.005527 | 0.005101 | 0.005486 | 16.28万 | 252.77万 |
2025-05-08 | 0.00543 | 0.005454 | 0.005108 | 0.005174 | 13.27万 | 238.39万 |
2025-05-07 | 0.005449 | 0.005536 | 0.005402 | 0.005425 | 11.73万 | 249.96万 |
2025-05-06 | 0.005529 | 0.005634 | 0.005399 | 0.005451 | 13.24万 | 251.16万 |
2025-05-05 | 0.005611 | 0.005638 | 0.005511 | 0.005529 | 11.77万 | 254.75万 |
2025-05-04 | 0.005635 | 0.005654 | 0.005504 | 0.005617 | 12.1万 | 258.8万 |
2025-05-03 | 0.005714 | 0.00579 | 0.005591 | 0.005635 | 12.15万 | 259.63万 |
2025-05-02 | 0.00579 | 0.005843 | 0.005703 | 0.005724 | 11.64万 | 263.73万 |
2025-05-01 | 0.005894 | 0.006042 | 0.005785 | 0.00579 | 12.05万 | 266.77万 |