日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.3425 | 0.3442 | 0.3397 | 0.3442 | 13.83万 | 412.04万 |
2025-05-31 | 0.3482 | 0.349 | 0.3419 | 0.3426 | 13.55万 | 410.13万 |
2025-05-30 | 0.3481 | 0.3547 | 0.3472 | 0.3481 | 15.11万 | 416.71万 |
2025-05-29 | 0.3537 | 0.3537 | 0.3475 | 0.3482 | 13.84万 | 416.83万 |
2025-05-28 | 0.3498 | 0.3558 | 0.3477 | 0.3537 | 14.45万 | 423.42万 |
2025-05-27 | 0.3517 | 0.3551 | 0.3495 | 0.35 | 13.67万 | 418.99万 |
2025-05-26 | 0.3508 | 0.3533 | 0.3488 | 0.3519 | 13.4万 | 421.26万 |
2025-05-25 | 0.3541 | 0.3551 | 0.3506 | 0.3506 | 13.8万 | 419.7万 |
2025-05-24 | 0.3643 | 0.3684 | 0.3534 | 0.354 | 15.59万 | 423.77万 |
2025-05-23 | 0.363 | 0.3705 | 0.3628 | 0.3643 | 70815.47 | 436.1万 |
2025-05-22 | 0.3468 | 0.3663 | 0.346 | 0.363 | 66275.52 | 434.55万 |
2025-05-21 | 0.3484 | 0.35 | 0.3441 | 0.3468 | 55851.12 | 415.16万 |
2025-05-20 | 0.3486 | 0.3501 | 0.3443 | 0.3483 | 63861.92 | 416.95万 |
2025-05-19 | 0.3434 | 0.3486 | 0.3419 | 0.3486 | 63385.81 | 417.31万 |
2025-05-18 | 0.3486 | 0.3486 | 0.3433 | 0.3435 | 63618.4 | 411.2万 |
2025-05-17 | 0.3712 | 0.372 | 0.3469 | 0.3485 | 66143.21 | 417.19万 |
2025-05-16 | 0.4089 | 0.4099 | 0.3698 | 0.3711 | 82.4万 | 444.25万 |
2025-05-15 | 0.3488 | 0.4215 | 0.3477 | 0.4102 | 87.94万 | 491.05万 |
2025-05-14 | 0.3419 | 0.3492 | 0.3402 | 0.3489 | 11.99万 | 417.67万 |
2025-05-13 | 0.3444 | 0.3503 | 0.3395 | 0.3418 | 16.84万 | 409.17万 |
2025-05-12 | 0.3562 | 0.3563 | 0.3441 | 0.3443 | 10.91万 | 412.16万 |
2025-05-11 | 0.3328 | 0.3563 | 0.3319 | 0.3562 | 21.75万 | 426.41万 |
2025-05-10 | 0.3292 | 0.3383 | 0.3292 | 0.3328 | 14.08万 | 398.4万 |
2025-05-09 | 0.3184 | 0.3295 | 0.3179 | 0.3292 | 20.9万 | 394.09万 |
2025-05-08 | 0.3224 | 0.324 | 0.3177 | 0.3183 | 91798.42 | 381.04万 |
2025-05-07 | 0.3216 | 0.3229 | 0.3212 | 0.3224 | 64062.04 | 385.95万 |
2025-05-06 | 0.3244 | 0.3246 | 0.3216 | 0.3217 | 71503.1 | 385.11万 |
2025-05-05 | 0.3264 | 0.3267 | 0.3242 | 0.3244 | 55305.7 | 388.34万 |
2025-05-04 | 0.3281 | 0.3282 | 0.326 | 0.3264 | 43892.69 | 390.73万 |
2025-05-03 | 0.3302 | 0.3304 | 0.328 | 0.3282 | 63331.07 | 392.89万 |