日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-01 | 0.4981 | 0.5329 | 0.4828 | 0.5296 | 921.4万 | 1966.76万 |
2025-05-31 | 0.5855 | 0.646 | 0.4967 | 0.4981 | 1961.21万 | 1849.78万 |
2025-05-30 | 0.6184 | 0.6366 | 0.5832 | 0.5859 | 531.35万 | 2175.84万 |
2025-05-29 | 0.6224 | 0.6292 | 0.5898 | 0.6185 | 596.42万 | 2296.91万 |
2025-05-28 | 0.617 | 0.6448 | 0.5947 | 0.622 | 532.18万 | 2309.9万 |
2025-05-27 | 0.6167 | 0.6398 | 0.6111 | 0.6178 | 572.96万 | 2294.31万 |
2025-05-26 | 0.6137 | 0.6189 | 0.5707 | 0.6155 | 449.71万 | 2285.76万 |
2025-05-25 | 0.6043 | 0.6343 | 0.6012 | 0.6141 | 577.3万 | 2280.56万 |
2025-05-24 | 0.6703 | 0.6993 | 0.6021 | 0.6041 | 1346.07万 | 2243.43万 |
2025-05-23 | 0.6156 | 0.6813 | 0.6148 | 0.6707 | 953.33万 | 2490.76万 |
2025-05-22 | 0.6047 | 0.6328 | 0.5887 | 0.6154 | 663.84万 | 2285.39万 |
2025-05-21 | 0.6077 | 0.6261 | 0.572 | 0.605 | 637.94万 | 2246.77万 |
2025-05-20 | 0.6221 | 0.6253 | 0.5596 | 0.6078 | 800.11万 | 2257.17万 |
2025-05-19 | 0.5974 | 0.6428 | 0.5816 | 0.6224 | 714.65万 | 2311.39万 |
2025-05-18 | 0.6328 | 0.6374 | 0.5875 | 0.598 | 567.95万 | 2220.77万 |
2025-05-17 | 0.6381 | 0.6744 | 0.6229 | 0.6329 | 672.78万 | 2350.38万 |
2025-05-16 | 0.6961 | 0.7054 | 0.621 | 0.639 | 781.76万 | 2373.04万 |
2025-05-15 | 0.7418 | 0.755 | 0.6913 | 0.6977 | 658.69万 | 2591.03万 |
2025-05-14 | 0.7076 | 0.7543 | 0.6571 | 0.7426 | 975.63万 | 2757.77万 |
2025-05-13 | 0.6965 | 0.775 | 0.669 | 0.7078 | 1311.34万 | 2628.54万 |
2025-05-12 | 0.7348 | 0.7434 | 0.6863 | 0.6965 | 1154.58万 | 2586.57万 |
2025-05-11 | 0.6812 | 0.7383 | 0.6702 | 0.7327 | 1977.74万 | 2721.01万 |
2025-05-10 | 0.6019 | 0.6804 | 0.6019 | 0.6804 | 1633.65万 | 2526.78万 |
2025-05-09 | 0.508 | 0.617 | 0.5075 | 0.6052 | 1594.14万 | 2247.51万 |
2025-05-08 | 0.5102 | 0.5349 | 0.4982 | 0.5093 | 736.3万 | 1891.37万 |
2025-05-07 | 0.5329 | 0.5341 | 0.4829 | 0.5099 | 895.12万 | 1893.6万 |
2025-05-06 | 0.5339 | 0.5671 | 0.5298 | 0.534 | 744.21万 | 1983.1万 |
2025-05-05 | 0.57 | 0.5762 | 0.5217 | 0.5339 | 671.97万 | 1982.73万 |
2025-05-04 | 0.6303 | 0.6411 | 0.561 | 0.57 | 737.06万 | 2116.79万 |
2025-05-03 | 0.6484 | 0.6525 | 0.6123 | 0.6303 | 1033.52万 | 2340.73万 |