日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.002401 | 0.00241 | 0.002401 | 0.002409 | 11944.16 | 82867 |
2025-06-16 | 0.002364 | 0.002401 | 0.002364 | 0.002401 | 12098.13 | 82591 |
2025-06-15 | 0.00237 | 0.002373 | 0.002364 | 0.002364 | 11888.53 | 81319 |
2025-06-14 | 0.002381 | 0.002381 | 0.002369 | 0.00237 | 12025.19 | 81525 |
2025-06-13 | 0.002399 | 0.002399 | 0.002362 | 0.002381 | 12065.86 | 81903 |
2025-06-12 | 0.002254 | 0.002431 | 0.002254 | 0.002399 | 12192.7 | 82523 |
2025-06-11 | 0.00223 | 0.002254 | 0.00223 | 0.002254 | 11335.52 | 77535 |
2025-06-10 | 0.002205 | 0.00223 | 0.002197 | 0.00223 | 11159.51 | 76709 |
2025-06-09 | 0.002202 | 0.002205 | 0.002196 | 0.002205 | 11204.24 | 75849 |
2025-06-08 | 0.00223 | 0.002234 | 0.002202 | 0.002202 | 11136.56 | 75746 |
2025-06-07 | 0.002149 | 0.00223 | 0.002149 | 0.00223 | 11288.29 | 76709 |
2025-06-06 | 0.002141 | 0.002176 | 0.002007 | 0.002149 | 10874.01 | 73923 |
2025-06-05 | 0.002139 | 0.002141 | 0.002107 | 0.002141 | 10892.77 | 73648 |
2025-06-04 | 0.002141 | 0.002998 | 0.002128 | 0.002139 | 11243.99 | 73579 |
2025-06-03 | 0.002137 | 0.002141 | 0.002133 | 0.002141 | 10841.61 | 73648 |
2025-06-02 | 0.002245 | 0.002245 | 0.002131 | 0.002137 | 10878.88 | 73510 |
2025-06-01 | 0.002343 | 0.002343 | 0.002199 | 0.002245 | 11366 | 77225 |
2025-05-31 | 0.002346 | 0.002367 | 0.00234 | 0.002343 | 11744.96 | 80596 |
2025-05-30 | 0.002341 | 0.002393 | 0.002314 | 0.002346 | 12349.65 | 80700 |
2025-05-29 | 0.002325 | 0.002499 | 0.002301 | 0.002341 | 12120.25 | 80528 |
2025-05-28 | 0.002327 | 0.002347 | 0.002192 | 0.002325 | 11892.75 | 79977 |
2025-05-27 | 0.002325 | 0.002332 | 0.002292 | 0.002327 | 12125.73 | 80046 |
2025-05-26 | 0.002259 | 0.002326 | 0.002246 | 0.002325 | 11727.2 | 79977 |
2025-05-25 | 0.002228 | 0.002351 | 0.0019 | 0.002259 | 11541.63 | 77707 |
2025-05-24 | 0.002316 | 0.002316 | 0.002118 | 0.002228 | 11707.69 | 76640 |
2025-05-23 | 0.002288 | 0.002335 | 0.002 | 0.002316 | 6171.01 | 79668 |
2025-05-22 | 0.002264 | 0.002623 | 0.002237 | 0.002288 | 7079.22 | 78704 |
2025-05-21 | 0.00205 | 0.002296 | 0.002012 | 0.002264 | 7631.66 | 77879 |
2025-05-20 | 0.001569 | 0.002146 | 0.001569 | 0.00205 | 4140.69 | 70517 |
2025-05-19 | 0.001949 | 0.002309 | 0.00152 | 0.001569 | 3157.67 | 53972 |