日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-08-04 | 0.030947 | 0.032716 | 0.030521 | 0.03248 | 604.83万 | 2504.34万 |
2025-08-03 | 0.031798 | 0.032421 | 0.03008 | 0.030936 | 737.46万 | 2385.29万 |
2025-08-02 | 0.032786 | 0.033266 | 0.030852 | 0.031793 | 1294.56万 | 2451.37万 |
2025-08-01 | 0.035407 | 0.036648 | 0.03264 | 0.032823 | 972.99万 | 2530.79万 |
2025-07-31 | 0.036498 | 0.0365 | 0.033767 | 0.035404 | 1135.65万 | 2729.79万 |
2025-07-30 | 0.036804 | 0.038937 | 0.035522 | 0.036455 | 976.72万 | 2810.83万 |
2025-07-29 | 0.040163 | 0.041615 | 0.036605 | 0.036762 | 1202.58万 | 2834.5万 |
2025-07-28 | 0.038253 | 0.040497 | 0.038265 | 0.040183 | 837.72万 | 3098.27万 |
2025-07-27 | 0.038969 | 0.039385 | 0.038183 | 0.038251 | 577.91万 | 2949.31万 |
2025-07-26 | 0.037163 | 0.039226 | 0.035892 | 0.038971 | 1455.24万 | 3004.82万 |
2025-07-25 | 0.039022 | 0.039491 | 0.035629 | 0.037184 | 1550.31万 | 2867.04万 |
2025-07-24 | 0.045282 | 0.045282 | 0.037546 | 0.038942 | 2335.23万 | 3002.59万 |
2025-07-23 | 0.045671 | 0.045922 | 0.042397 | 0.045267 | 1937.72万 | 3490.27万 |
2025-07-22 | 0.04453 | 0.047477 | 0.043657 | 0.045661 | 1729.43万 | 3520.65万 |
2025-07-21 | 0.043438 | 0.045788 | 0.042905 | 0.044446 | 1547.42万 | 3426.97万 |
2025-07-20 | 0.042519 | 0.043544 | 0.041195 | 0.043451 | 1005.05万 | 3350.25万 |
2025-07-19 | 0.04377 | 0.046983 | 0.041355 | 0.042553 | 2139.75万 | 3281.01万 |
2025-07-18 | 0.043613 | 0.044789 | 0.042007 | 0.04384 | 2058.06万 | 3380.24万 |
2025-07-17 | 0.043962 | 0.044969 | 0.042364 | 0.043612 | 1768.52万 | 3362.66万 |
2025-07-16 | 0.041234 | 0.044202 | 0.039331 | 0.043915 | 2128.26万 | 3386.03万 |
2025-07-15 | 0.042218 | 0.044433 | 0.040299 | 0.041322 | 2267.1万 | 3186.09万 |
2025-07-14 | 0.038427 | 0.044415 | 0.037892 | 0.042255 | 3608.76万 | 3258.03万 |
2025-07-13 | 0.040689 | 0.041247 | 0.036989 | 0.03842 | 1448.25万 | 2962.34万 |
2025-07-12 | 0.039191 | 0.0434 | 0.038293 | 0.040696 | 3294.16万 | 3137.83万 |
2025-07-11 | 0.035788 | 0.039452 | 0.034801 | 0.03922 | 2108.92万 | 3024.02万 |
2025-07-10 | 0.035109 | 0.036858 | 0.034509 | 0.035866 | 2468.6万 | 2765.41万 |
2025-07-09 | 0.033104 | 0.036115 | 0.032296 | 0.035152 | 2087.42万 | 2710.36万 |
2025-07-08 | 0.033548 | 0.034327 | 0.032644 | 0.033096 | 643.31万 | 2551.84万 |
2025-07-07 | 0.032777 | 0.034105 | 0.03218 | 0.033572 | 708.34万 | 2588.54万 |
2025-07-06 | 0.033015 | 0.033624 | 0.031869 | 0.032792 | 714.02万 | 2528.4万 |