日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-29 | 0.00355 | 0.003919 | 0.003043 | 0.003316 | 110.78万 | 370.53万 |
2025-05-28 | 0.002438 | 0.004075 | 0.002365 | 0.003398 | 225.57万 | 379.7万 |
2025-05-27 | 0.002507 | 0.002544 | 0.002374 | 0.002432 | 44.42万 | 271.75万 |
2025-05-26 | 0.002633 | 0.002721 | 0.002435 | 0.002481 | 53.46万 | 277.23万 |
2025-05-25 | 0.002808 | 0.002808 | 0.002604 | 0.002633 | 46.85万 | 294.21万 |
2025-05-24 | 0.002806 | 0.002996 | 0.002663 | 0.002803 | 54.08万 | 313.21万 |
2025-05-23 | 0.003271 | 0.003285 | 0.002774 | 0.002825 | 66.65万 | 315.67万 |
2025-05-22 | 0.003401 | 0.003417 | 0.00312 | 0.003271 | 33.82万 | 365.51万 |
2025-05-21 | 0.00339 | 0.003423 | 0.003135 | 0.003401 | 46.09万 | 380.03万 |
2025-05-20 | 0.003366 | 0.003514 | 0.003161 | 0.00339 | 39.34万 | 378.8万 |
2025-05-19 | 0.003211 | 0.003555 | 0.003191 | 0.003366 | 41.42万 | 376.12万 |
2025-05-18 | 0.003433 | 0.00344 | 0.003112 | 0.003211 | 41.4万 | 358.8万 |
2025-05-17 | 0.0037 | 0.00388 | 0.003302 | 0.003428 | 61.57万 | 383.05万 |
2025-05-16 | 0.00397 | 0.004107 | 0.003616 | 0.003689 | 69.24万 | 412.21万 |
2025-05-15 | 0.004264 | 0.004325 | 0.003926 | 0.00397 | 63.94万 | 443.61万 |
2025-05-14 | 0.004087 | 0.004341 | 0.00398 | 0.004304 | 53.51万 | 480.94万 |
2025-05-13 | 0.00432 | 0.004502 | 0.003927 | 0.004088 | 73.53万 | 456.8万 |
2025-05-12 | 0.003968 | 0.004841 | 0.003894 | 0.004283 | 76.71万 | 478.59万 |
2025-05-11 | 0.004095 | 0.004222 | 0.003835 | 0.003968 | 71.01万 | 443.39万 |
2025-05-10 | 0.004229 | 0.004424 | 0.003971 | 0.004109 | 86.49万 | 459.15万 |
2025-05-09 | 0.003653 | 0.004766 | 0.003525 | 0.004228 | 278.71万 | 472.44万 |
2025-05-08 | 0.012904 | 0.013384 | 0.003336 | 0.003679 | 4598.94万 | 411.1万 |
2025-05-07 | 0.030738 | 0.03206 | 0.008298 | 0.013357 | 9219.67万 | 1492.54万 |
2025-05-06 | 0.0189 | 0.037519 | 0.018009 | 0.031961 | 8911.38万 | 3571.4万 |
2025-05-05 | 0.035816 | 0.036191 | 0.018646 | 0.018891 | 7489.89万 | 2110.92万 |
2025-05-04 | 0.035673 | 0.038229 | 0.034351 | 0.035816 | 2878.32万 | 4002.17万 |
2025-05-03 | 0.033288 | 0.036271 | 0.031426 | 0.035282 | 2101.63万 | 3942.5万 |
2025-05-02 | 0.035088 | 0.035201 | 0.032111 | 0.033181 | 1136.01万 | 3707.73万 |
2025-05-01 | 0.035622 | 0.036439 | 0.028311 | 0.035065 | 1791.6万 | 3918.25万 |
2025-04-30 | 0.037471 | 0.038008 | 0.033008 | 0.035622 | 1727.99万 | 3980.49万 |