日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-04 | 0.00796 | 0.007983 | 0.007881 | 0.007939 | 2369.81 | 30688 |
2025-07-03 | 0.007771 | 0.008009 | 0.007766 | 0.00796 | 1742.38 | 30769 |
2025-07-02 | 0.007982 | 0.008002 | 0.007771 | 0.007771 | 842.99 | 30039 |
2025-07-01 | 0.008077 | 0.00809 | 0.007926 | 0.007982 | 2768.26 | 30854 |
2025-06-30 | 0.007992 | 0.008102 | 0.007986 | 0.008077 | 2808.27 | 31222 |
2025-06-29 | 0.008241 | 0.008241 | 0.007889 | 0.007992 | 8150.28 | 30893 |
2025-06-28 | 0.008305 | 0.008354 | 0.008208 | 0.008241 | 1918.14 | 31856 |
2025-06-27 | 0.008426 | 0.008462 | 0.008305 | 0.008305 | 2421.7 | 32103 |
2025-06-26 | 0.008507 | 0.008575 | 0.008393 | 0.008426 | 3584.79 | 32571 |
2025-06-25 | 0.008384 | 0.008541 | 0.008353 | 0.008507 | 4305.8 | 32884 |
2025-06-24 | 0.008144 | 0.008407 | 0.008033 | 0.008384 | 8639.99 | 32408 |
2025-06-23 | 0.008133 | 0.008319 | 0.007981 | 0.008144 | 2400.81 | 31481 |
2025-06-22 | 0.008459 | 0.008497 | 0.008127 | 0.008133 | 5513.59 | 31438 |
2025-06-21 | 0.008745 | 0.008801 | 0.008447 | 0.008459 | 5988.2 | 32698 |
2025-06-20 | 0.008711 | 0.008745 | 0.008665 | 0.008745 | 1869.42 | 33804 |
2025-06-19 | 0.008765 | 0.008813 | 0.008602 | 0.008711 | 4903.17 | 33672 |
2025-06-18 | 0.009214 | 0.009214 | 0.008665 | 0.008765 | 2483.91 | 33881 |
2025-06-17 | 0.009429 | 0.009437 | 0.00921 | 0.009214 | 4012.73 | 35617 |
2025-06-16 | 0.009486 | 0.00965 | 0.009355 | 0.009429 | 3926.82 | 36448 |
2025-06-15 | 0.009583 | 0.009583 | 0.009315 | 0.009486 | 11167.17 | 36668 |
2025-06-14 | 0.00948 | 0.00974 | 0.009279 | 0.009583 | 13451.61 | 37043 |
2025-06-13 | 0.009067 | 0.009559 | 0.009022 | 0.00948 | 12659.79 | 36645 |
2025-06-12 | 0.008639 | 0.009205 | 0.008628 | 0.009067 | 1708.68 | 35048 |
2025-06-11 | 0.007976 | 0.008639 | 0.007879 | 0.008639 | 12474.91 | 33394 |
2025-06-10 | 0.008125 | 0.008125 | 0.007961 | 0.007976 | 3112.44 | 30831 |
2025-06-09 | 0.00821 | 0.008436 | 0.008125 | 0.008125 | 3531.69 | 31407 |
2025-06-08 | 0.00765 | 0.00821 | 0.00765 | 0.00821 | 6604.08 | 31736 |
2025-06-07 | 0.008929 | 0.008929 | 0.007629 | 0.00765 | 7067.86 | 29571 |
2025-06-06 | 0.010886 | 0.010886 | 0.008929 | 0.008929 | 17433.15 | 34515 |
2025-06-05 | 0.011341 | 0.011361 | 0.010872 | 0.010886 | 804.08 | 42080 |