日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-31 | 0.5293 | 0.5427 | 0.505 | 0.5116 | 15.95万 | 743.92万 |
2025-05-30 | 0.5494 | 0.5619 | 0.5261 | 0.5295 | 15.14万 | 769.95万 |
2025-05-29 | 0.5741 | 0.5839 | 0.532 | 0.5495 | 14.89万 | 799.03万 |
2025-05-28 | 0.569 | 0.5842 | 0.5649 | 0.5743 | 13.33万 | 835.09万 |
2025-05-27 | 0.5512 | 0.5698 | 0.5465 | 0.5691 | 15.18万 | 827.53万 |
2025-05-26 | 0.5427 | 0.572 | 0.5388 | 0.5515 | 14.83万 | 801.94万 |
2025-05-25 | 0.5465 | 0.5466 | 0.5393 | 0.5428 | 14.56万 | 789.29万 |
2025-05-24 | 0.5755 | 0.5909 | 0.5411 | 0.5465 | 13.43万 | 794.67万 |
2025-05-23 | 0.5491 | 0.5847 | 0.5461 | 0.5755 | 10.55万 | 836.84万 |
2025-05-22 | 0.5386 | 0.5547 | 0.5335 | 0.5491 | 83933.28 | 798.45万 |
2025-05-21 | 0.5379 | 0.5511 | 0.5366 | 0.5386 | 82887.73 | 783.18万 |
2025-05-20 | 0.5731 | 0.574 | 0.5243 | 0.5379 | 10.67万 | 782.16万 |
2025-05-19 | 0.5631 | 0.5931 | 0.5593 | 0.5732 | 11.2万 | 833.49万 |
2025-05-18 | 0.5913 | 0.5913 | 0.5555 | 0.563 | 94150.19 | 818.66万 |
2025-05-17 | 0.5902 | 0.597 | 0.5896 | 0.5914 | 83991.23 | 859.96万 |
2025-05-16 | 0.609 | 0.6093 | 0.5699 | 0.5902 | 10.27万 | 858.21万 |
2025-05-15 | 0.6278 | 0.6338 | 0.605 | 0.609 | 90466.37 | 885.55万 |
2025-05-14 | 0.5867 | 0.65 | 0.5866 | 0.6278 | 11.67万 | 912.89万 |
2025-05-13 | 0.5848 | 0.5923 | 0.5724 | 0.5868 | 10.18万 | 853.27万 |
2025-05-12 | 0.5943 | 0.6457 | 0.5729 | 0.5848 | 91327.19 | 850.36万 |
2025-05-11 | 0.5793 | 0.6019 | 0.5735 | 0.5943 | 78313.64 | 864.17万 |
2025-05-10 | 0.5808 | 0.6061 | 0.5666 | 0.5735 | 10.63万 | 833.93万 |
2025-05-09 | 0.5 | 0.6001 | 0.4935 | 0.5807 | 14.02万 | 844.4万 |
2025-05-08 | 0.5116 | 0.5287 | 0.4965 | 0.4999 | 90379.04 | 726.9万 |
2025-05-07 | 0.5205 | 0.537 | 0.5063 | 0.5116 | 95976.16 | 743.92万 |
2025-05-06 | 0.5272 | 0.5324 | 0.5087 | 0.5205 | 73358.61 | 756.86万 |
2025-05-05 | 0.5199 | 0.5342 | 0.5189 | 0.5272 | 72575.32 | 766.6万 |
2025-05-04 | 0.5339 | 0.5347 | 0.5164 | 0.5199 | 75310.37 | 755.99万 |
2025-05-03 | 0.5411 | 0.5488 | 0.5261 | 0.5337 | 87037.76 | 776.05万 |
2025-05-02 | 0.5402 | 0.5591 | 0.5328 | 0.5411 | 18.6万 | 786.81万 |