日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-17 | 0.415 | 0.4326 | 0.4053 | 0.4062 | 630.69万 | 8608.61万 |
2025-06-16 | 0.4125 | 0.4196 | 0.4023 | 0.4162 | 411.53万 | 8820.54万 |
2025-06-15 | 0.4281 | 0.4288 | 0.4006 | 0.4125 | 416.95万 | 8742.13万 |
2025-06-14 | 0.4497 | 0.4497 | 0.4094 | 0.4282 | 853.32万 | 9074.86万 |
2025-06-13 | 0.4912 | 0.4933 | 0.4468 | 0.4496 | 550.6万 | 9528.39万 |
2025-06-12 | 0.5176 | 0.5227 | 0.4843 | 0.4912 | 585.82万 | 1.04亿 |
2025-06-11 | 0.5086 | 0.5254 | 0.486 | 0.5179 | 949.07万 | 1.09亿 |
2025-06-10 | 0.4396 | 0.515 | 0.4277 | 0.5098 | 963.93万 | 1.08亿 |
2025-06-09 | 0.4442 | 0.4467 | 0.4322 | 0.4397 | 233.35万 | 9318.58万 |
2025-06-08 | 0.4319 | 0.4517 | 0.4306 | 0.4441 | 310.45万 | 9411.83万 |
2025-06-07 | 0.4229 | 0.4468 | 0.4196 | 0.4318 | 379.39万 | 9151.15万 |
2025-06-06 | 0.4477 | 0.4592 | 0.4134 | 0.423 | 590.17万 | 8964.65万 |
2025-06-05 | 0.4709 | 0.4788 | 0.446 | 0.4475 | 428.35万 | 9483.88万 |
2025-06-04 | 0.4732 | 0.4828 | 0.4676 | 0.4709 | 356.42万 | 9979.8万 |
2025-06-03 | 0.466 | 0.475 | 0.451 | 0.4732 | 473.24万 | 1亿 |
2025-06-02 | 0.4631 | 0.4692 | 0.4477 | 0.4661 | 579.15万 | 9878.07万 |
2025-06-01 | 0.4593 | 0.4684 | 0.4402 | 0.4632 | 620.23万 | 9816.61万 |
2025-05-31 | 0.5132 | 0.5159 | 0.4573 | 0.4592 | 1119.47万 | 9731.84万 |
2025-05-30 | 0.5325 | 0.5481 | 0.5112 | 0.5135 | 932.95万 | 1.08亿 |
2025-05-29 | 0.5447 | 0.5537 | 0.5172 | 0.5326 | 677.34万 | 1.12亿 |
2025-05-28 | 0.5409 | 0.5647 | 0.5284 | 0.5441 | 846.41万 | 1.15亿 |
2025-05-27 | 0.5415 | 0.5663 | 0.5361 | 0.5411 | 648.82万 | 1.14亿 |
2025-05-26 | 0.5211 | 0.5512 | 0.5083 | 0.5416 | 902.88万 | 1.14亿 |
2025-05-25 | 0.5403 | 0.5532 | 0.515 | 0.521 | 701.9万 | 1.1亿 |
2025-05-24 | 0.606 | 0.6201 | 0.536 | 0.5403 | 1350.72万 | 1.14亿 |
2025-05-23 | 0.5857 | 0.6202 | 0.5878 | 0.6059 | 925.07万 | 1.28亿 |
2025-05-22 | 0.5823 | 0.6001 | 0.5674 | 0.5864 | 961.93万 | 1.24亿 |
2025-05-21 | 0.5715 | 0.5947 | 0.5606 | 0.5825 | 474.1万 | 1.23亿 |
2025-05-20 | 0.6085 | 0.6111 | 0.5476 | 0.5725 | 656.75万 | 1.21亿 |
2025-05-19 | 0.5767 | 0.6137 | 0.5653 | 0.6086 | 651.44万 | 1.29亿 |