日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-31 | 0.051633 | 0.052054 | 0.042182 | 0.04228 | 2403.49万 | 3259.96万 |
2025-05-30 | 0.055948 | 0.057533 | 0.051264 | 0.051737 | 2242.05万 | 3989.13万 |
2025-05-29 | 0.056095 | 0.057254 | 0.053878 | 0.055993 | 1840.06万 | 4317.29万 |
2025-05-28 | 0.053082 | 0.057928 | 0.051321 | 0.056094 | 2403.75万 | 4325.08万 |
2025-05-27 | 0.050616 | 0.056659 | 0.050621 | 0.053125 | 3416.33万 | 4096.15万 |
2025-05-26 | 0.050476 | 0.050942 | 0.045664 | 0.050644 | 1711.52万 | 3904.86万 |
2025-05-25 | 0.051421 | 0.052436 | 0.049755 | 0.05046 | 1187.35万 | 3890.67万 |
2025-05-24 | 0.058572 | 0.060882 | 0.050967 | 0.051416 | 2527.88万 | 3964.38万 |
2025-05-23 | 0.053177 | 0.058761 | 0.053018 | 0.058607 | 2481.96万 | 4518.84万 |
2025-05-22 | 0.049492 | 0.054718 | 0.048279 | 0.0532 | 2947.9万 | 4101.94万 |
2025-05-21 | 0.049129 | 0.050285 | 0.046767 | 0.049508 | 1068.75万 | 3817.27万 |
2025-05-20 | 0.051765 | 0.051964 | 0.046173 | 0.049131 | 1383.99万 | 3788.2万 |
2025-05-19 | 0.047542 | 0.053613 | 0.047298 | 0.051728 | 1939.62万 | 3988.44万 |
2025-05-18 | 0.050151 | 0.050433 | 0.046009 | 0.047542 | 1486.18万 | 3665.68万 |
2025-05-17 | 0.053006 | 0.055538 | 0.049725 | 0.050191 | 1518.28万 | 3869.93万 |
2025-05-16 | 0.059185 | 0.059706 | 0.05174 | 0.053054 | 2741.96万 | 4090.68万 |
2025-05-15 | 0.064113 | 0.065776 | 0.058557 | 0.059162 | 2685.16万 | 4561.63万 |
2025-05-14 | 0.058244 | 0.064634 | 0.053992 | 0.064207 | 2843.57万 | 4950.62万 |
2025-05-13 | 0.059958 | 0.064491 | 0.055763 | 0.058292 | 5085.78万 | 4494.55万 |
2025-05-12 | 0.055192 | 0.062178 | 0.052974 | 0.059947 | 4935.2万 | 4622.16万 |
2025-05-11 | 0.048633 | 0.058646 | 0.048074 | 0.055113 | 9787.37万 | 4249.44万 |
2025-05-10 | 0.041391 | 0.048541 | 0.041345 | 0.04838 | 2709.63万 | 3730.3万 |
2025-05-09 | 0.035513 | 0.042222 | 0.035413 | 0.041269 | 2386.66万 | 3182.01万 |
2025-05-08 | 0.033751 | 0.035393 | 0.033397 | 0.035371 | 812.74万 | 2727.25万 |
2025-05-07 | 0.034619 | 0.035533 | 0.032416 | 0.033791 | 726.82万 | 2605.42万 |
2025-05-06 | 0.0354 | 0.035799 | 0.033816 | 0.034626 | 523.24万 | 2669.8万 |
2025-05-05 | 0.035439 | 0.035899 | 0.034396 | 0.035342 | 650.14万 | 2725.01万 |
2025-05-04 | 0.040324 | 0.040907 | 0.035421 | 0.035451 | 1204.74万 | 2733.42万 |
2025-05-03 | 0.040266 | 0.041826 | 0.039462 | 0.040343 | 1204.36万 | 3110.61万 |
2025-05-02 | 0.041031 | 0.041795 | 0.039773 | 0.040271 | 1103.26万 | 3105.06万 |