日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-12 | 0.049913 | 0.052338 | 0.048974 | 0.050187 | 1987.61万 | 3011.22万 |
2025-07-11 | 0.046686 | 0.049992 | 0.046196 | 0.049915 | 1809.33万 | 2994.9万 |
2025-07-10 | 0.043718 | 0.047057 | 0.043232 | 0.046779 | 2695.64万 | 2806.74万 |
2025-07-09 | 0.042783 | 0.043785 | 0.041959 | 0.043731 | 1252.8万 | 2623.86万 |
2025-07-08 | 0.043203 | 0.043979 | 0.04215 | 0.042774 | 1192.39万 | 2566.44万 |
2025-07-07 | 0.043204 | 0.043978 | 0.042418 | 0.043261 | 893.11万 | 2595.66万 |
2025-07-06 | 0.043088 | 0.0437 | 0.042435 | 0.04321 | 774.78万 | 2592.6万 |
2025-07-05 | 0.045668 | 0.045685 | 0.042324 | 0.042989 | 1192.68万 | 2579.34万 |
2025-07-04 | 0.044729 | 0.046217 | 0.044729 | 0.045664 | 1217.11万 | 2739.84万 |
2025-07-03 | 0.041291 | 0.046208 | 0.040707 | 0.044822 | 1689.31万 | 2689.32万 |
2025-07-02 | 0.04439 | 0.044671 | 0.041046 | 0.041264 | 1117.73万 | 2475.84万 |
2025-07-01 | 0.04525 | 0.045857 | 0.043695 | 0.044347 | 1571.68万 | 2660.82万 |
2025-06-30 | 0.043329 | 0.045502 | 0.042418 | 0.045254 | 1052.49万 | 2715.24万 |
2025-06-29 | 0.042602 | 0.043532 | 0.042021 | 0.043353 | 683.08万 | 2601.18万 |
2025-06-28 | 0.041859 | 0.04302 | 0.041515 | 0.042606 | 988.22万 | 2556.36万 |
2025-06-27 | 0.04293 | 0.044243 | 0.041167 | 0.041882 | 1059.17万 | 2512.92万 |
2025-06-26 | 0.043835 | 0.044053 | 0.042435 | 0.04293 | 1011.51万 | 2575.8万 |
2025-06-25 | 0.043061 | 0.04438 | 0.043014 | 0.043841 | 1032.99万 | 2630.46万 |
2025-06-24 | 0.039459 | 0.043326 | 0.03915 | 0.04313 | 1436.76万 | 2587.8万 |
2025-06-23 | 0.040853 | 0.041253 | 0.037709 | 0.039461 | 1906.29万 | 2367.66万 |
2025-06-22 | 0.043363 | 0.04436 | 0.040016 | 0.040982 | 1347.56万 | 2458.92万 |
2025-06-21 | 0.045011 | 0.046533 | 0.042692 | 0.043389 | 1519.26万 | 2603.34万 |
2025-06-20 | 0.045293 | 0.045909 | 0.043874 | 0.045007 | 1173.75万 | 2700.42万 |
2025-06-19 | 0.045478 | 0.046446 | 0.043561 | 0.045305 | 1372.64万 | 2718.3万 |
2025-06-18 | 0.046646 | 0.047692 | 0.044622 | 0.045488 | 1411.65万 | 2729.28万 |
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 |