日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-27 | 0.003919 | 0.005763 | 0.003885 | 0.00543 | 35.88万 | 97.74万 |
2025-05-26 | 0.004255 | 0.004269 | 0.003915 | 0.003919 | 16.1万 | 70.54万 |
2025-05-25 | 0.004694 | 0.004696 | 0.004247 | 0.004254 | 16.58万 | 76.57万 |
2025-05-24 | 0.005053 | 0.005066 | 0.00442 | 0.004694 | 20.45万 | 84.49万 |
2025-05-23 | 0.005517 | 0.005543 | 0.004967 | 0.005057 | 12.7万 | 91.02万 |
2025-05-22 | 0.005699 | 0.005757 | 0.005417 | 0.005517 | 12.91万 | 99.3万 |
2025-05-21 | 0.005304 | 0.006443 | 0.004858 | 0.005699 | 35.57万 | 102.58万 |
2025-05-20 | 0.005915 | 0.005916 | 0.005044 | 0.005304 | 14.06万 | 95.47万 |
2025-05-19 | 0.004874 | 0.006654 | 0.004547 | 0.005915 | 47.16万 | 106.47万 |
2025-05-18 | 0.003754 | 0.005508 | 0.003527 | 0.004874 | 30.43万 | 87.73万 |
2025-05-17 | 0.004149 | 0.004181 | 0.003746 | 0.003754 | 91345.21 | 67.57万 |
2025-05-16 | 0.004434 | 0.004628 | 0.004142 | 0.004157 | 12.53万 | 74.82万 |
2025-05-15 | 0.004313 | 0.004959 | 0.004298 | 0.004422 | 12.5万 | 79.59万 |
2025-05-14 | 0.004427 | 0.00443 | 0.00431 | 0.004313 | 87304.6 | 77.63万 |
2025-05-13 | 0.004657 | 0.004774 | 0.004385 | 0.004429 | 10万 | 79.72万 |
2025-05-12 | 0.005202 | 0.005274 | 0.004632 | 0.004651 | 12.66万 | 83.71万 |
2025-05-11 | 0.004486 | 0.005291 | 0.004266 | 0.005204 | 17.39万 | 93.67万 |
2025-05-10 | 0.004289 | 0.004987 | 0.004172 | 0.004486 | 19.68万 | 80.74万 |
2025-05-09 | 0.003713 | 0.004435 | 0.0037 | 0.004291 | 17.9万 | 77.23万 |
2025-05-08 | 0.003819 | 0.003981 | 0.003424 | 0.003711 | 30.77万 | 66.79万 |
2025-05-07 | 0.003382 | 0.00437 | 0.003206 | 0.003819 | 39.02万 | 68.74万 |
2025-05-06 | 0.002891 | 0.003984 | 0.002782 | 0.003383 | 52.19万 | 60.89万 |
2025-05-05 | 0.002936 | 0.003945 | 0.002655 | 0.002892 | 49.66万 | 52.05万 |
2025-05-04 | 0.003152 | 0.003602 | 0.002879 | 0.002936 | 28.28万 | 52.84万 |
2025-05-03 | 0.002541 | 0.003636 | 0.002493 | 0.003158 | 16.57万 | 56.84万 |
2025-05-02 | 0.002571 | 0.002724 | 0.002475 | 0.00254 | 12.45万 | 45.72万 |
2025-05-01 | 0.002718 | 0.002761 | 0.002466 | 0.002571 | 11.43万 | 46.27万 |
2025-04-30 | 0.002799 | 0.002929 | 0.002614 | 0.002715 | 98205.46 | 48.87万 |
2025-04-29 | 0.002703 | 0.002805 | 0.002625 | 0.002804 | 87208.63 | 50.47万 |
2025-04-28 | 0.002653 | 0.002799 | 0.002608 | 0.00269 | 10.42万 | 48.42万 |