日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.047751 | 0.049319 | 0.046617 | 0.046617 | 1230.3万 | 2797.02万 |
2025-06-16 | 0.047069 | 0.048147 | 0.046562 | 0.047774 | 1029.77万 | 2866.44万 |
2025-06-15 | 0.048312 | 0.048543 | 0.046421 | 0.047062 | 1096.96万 | 2823.72万 |
2025-06-14 | 0.049809 | 0.049809 | 0.046277 | 0.048321 | 2158.93万 | 2899.26万 |
2025-06-13 | 0.05356 | 0.053821 | 0.049448 | 0.049765 | 1400.92万 | 2985.9万 |
2025-06-12 | 0.05521 | 0.056498 | 0.052854 | 0.053586 | 1765.19万 | 3215.16万 |
2025-06-11 | 0.053747 | 0.055375 | 0.052316 | 0.055225 | 1549.65万 | 3313.5万 |
2025-06-10 | 0.049874 | 0.053929 | 0.049211 | 0.053833 | 1472.69万 | 3229.98万 |
2025-06-09 | 0.050504 | 0.050832 | 0.049253 | 0.0499 | 813.01万 | 2994万 |
2025-06-08 | 0.048905 | 0.051126 | 0.048891 | 0.050506 | 766.6万 | 3030.36万 |
2025-06-07 | 0.047493 | 0.050593 | 0.047288 | 0.048946 | 1068.96万 | 2936.76万 |
2025-06-06 | 0.051086 | 0.051466 | 0.046433 | 0.047457 | 1609.07万 | 2847.42万 |
2025-06-05 | 0.05246 | 0.05334 | 0.050579 | 0.051107 | 1077.72万 | 3066.42万 |
2025-06-04 | 0.052163 | 0.05371 | 0.051774 | 0.052466 | 1410.61万 | 3147.96万 |
2025-06-03 | 0.050391 | 0.052327 | 0.049122 | 0.052163 | 1429.34万 | 3129.78万 |
2025-06-02 | 0.049205 | 0.050616 | 0.048163 | 0.050403 | 1241.6万 | 3024.18万 |
2025-06-01 | 0.049188 | 0.049995 | 0.047359 | 0.049194 | 2030.99万 | 2951.64万 |
2025-05-31 | 0.056293 | 0.056507 | 0.049129 | 0.049157 | 2914万 | 2949.42万 |
2025-05-30 | 0.058223 | 0.059299 | 0.056045 | 0.056288 | 1482.33万 | 3377.28万 |
2025-05-29 | 0.05931 | 0.059535 | 0.056126 | 0.058245 | 1565.87万 | 3494.7万 |
2025-05-28 | 0.056406 | 0.060341 | 0.055123 | 0.059302 | 1606.23万 | 3558.12万 |
2025-05-27 | 0.057405 | 0.057938 | 0.056021 | 0.056422 | 953.54万 | 3385.32万 |
2025-05-26 | 0.057152 | 0.057429 | 0.054846 | 0.057396 | 1201.95万 | 3443.76万 |
2025-05-25 | 0.057891 | 0.059137 | 0.056905 | 0.057117 | 883.99万 | 3427.02万 |
2025-05-24 | 0.063007 | 0.064179 | 0.057741 | 0.057872 | 2351.74万 | 3472.32万 |
2025-05-23 | 0.059947 | 0.063115 | 0.060054 | 0.063084 | 1555.28万 | 3785.04万 |
2025-05-22 | 0.058061 | 0.060786 | 0.057135 | 0.059978 | 1591.31万 | 3598.68万 |
2025-05-21 | 0.057301 | 0.058534 | 0.055718 | 0.058041 | 1238.16万 | 3482.46万 |
2025-05-20 | 0.059386 | 0.059751 | 0.054915 | 0.057333 | 1430.61万 | 3439.98万 |
2025-05-19 | 0.0561 | 0.059897 | 0.055445 | 0.059373 | 1469.83万 | 3562.38万 |