日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-02 | 0.5247 | 0.5347 | 0.509 | 0.5324 | 2323.5万 | 15.14亿 |
2025-06-01 | 0.5193 | 0.5383 | 0.4963 | 0.5247 | 3832.21万 | 14.92亿 |
2025-05-31 | 0.577 | 0.5838 | 0.5185 | 0.5189 | 4482.76万 | 14.76亿 |
2025-05-30 | 0.5979 | 0.6084 | 0.5698 | 0.5774 | 4068.67万 | 16.42亿 |
2025-05-29 | 0.6324 | 0.6427 | 0.5854 | 0.5976 | 7116.13万 | 16.99亿 |
2025-05-28 | 0.6075 | 0.6527 | 0.5882 | 0.6329 | 1.16亿 | 18亿 |
2025-05-27 | 0.5575 | 0.6221 | 0.5565 | 0.6095 | 1.21亿 | 17.33亿 |
2025-05-26 | 0.546 | 0.5592 | 0.5099 | 0.5576 | 4155.05万 | 15.86亿 |
2025-05-25 | 0.5574 | 0.5821 | 0.5454 | 0.5458 | 4291.84万 | 15.52亿 |
2025-05-24 | 0.5822 | 0.6312 | 0.5539 | 0.5569 | 1.62亿 | 15.84亿 |
2025-05-23 | 0.5188 | 0.5902 | 0.5204 | 0.5828 | 6879.45万 | 16.57亿 |
2025-05-22 | 0.5048 | 0.5423 | 0.4934 | 0.519 | 5672.81万 | 14.76亿 |
2025-05-21 | 0.4892 | 0.5071 | 0.485 | 0.5049 | 3632.44万 | 14.36亿 |
2025-05-20 | 0.5129 | 0.5139 | 0.4658 | 0.4889 | 3116.71万 | 13.9亿 |
2025-05-19 | 0.4761 | 0.5301 | 0.4743 | 0.5127 | 4320.58万 | 14.58亿 |
2025-05-18 | 0.4946 | 0.4961 | 0.4693 | 0.4757 | 2052.75万 | 13.53亿 |
2025-05-17 | 0.4989 | 0.5143 | 0.4911 | 0.4949 | 3482.16万 | 14.07亿 |
2025-05-16 | 0.5243 | 0.5273 | 0.4882 | 0.4986 | 5331.37万 | 14.18亿 |
2025-05-15 | 0.5653 | 0.5791 | 0.525 | 0.5258 | 5962.82万 | 14.95亿 |
2025-05-14 | 0.5574 | 0.5834 | 0.5246 | 0.5655 | 5741.25万 | 16.08亿 |
2025-05-13 | 0.5591 | 0.604 | 0.5242 | 0.5606 | 8568.11万 | 15.94亿 |
2025-05-12 | 0.5735 | 0.5958 | 0.546 | 0.5597 | 6106.2万 | 15.92亿 |
2025-05-11 | 0.541 | 0.5772 | 0.5198 | 0.5742 | 7646.64万 | 16.33亿 |
2025-05-10 | 0.4757 | 0.5469 | 0.4728 | 0.5421 | 7870.45万 | 15.41亿 |
2025-05-09 | 0.4305 | 0.4825 | 0.4305 | 0.4767 | 4290.57万 | 13.55亿 |
2025-05-08 | 0.4214 | 0.4315 | 0.4097 | 0.4298 | 1699.24万 | 12.22亿 |
2025-05-07 | 0.4285 | 0.4322 | 0.4038 | 0.4213 | 2302.43万 | 11.98亿 |
2025-05-06 | 0.4264 | 0.4371 | 0.4228 | 0.4287 | 1376.24万 | 12.19亿 |
2025-05-05 | 0.4318 | 0.4344 | 0.4195 | 0.4268 | 1511.01万 | 12.14亿 |
2025-05-04 | 0.4626 | 0.4648 | 0.4284 | 0.432 | 1819.5万 | 12.28亿 |