日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-29 | 0.026563 | 0.1955 | 0.022813 | 0.032083 | 15.14万 | 131.04万 |
2025-05-28 | 0.027504 | 0.048 | 0.020645 | 0.026547 | 13.21万 | 108.43万 |
2025-05-27 | 0.028873 | 0.030721 | 0.025868 | 0.027504 | 10.47万 | 112.34万 |
2025-05-26 | 0.029236 | 0.033985 | 0.027802 | 0.028873 | 10.95万 | 117.93万 |
2025-05-25 | 0.031086 | 0.034712 | 0.026677 | 0.029236 | 10.62万 | 119.41万 |
2025-05-24 | 0.034413 | 0.038994 | 0.026784 | 0.031086 | 12.04万 | 126.97万 |
2025-05-23 | 0.025909 | 0.052759 | 0.021401 | 0.034413 | 16.09万 | 140.56万 |
2025-05-22 | 0.029518 | 0.029707 | 0.025368 | 0.025909 | 41787.83 | 105.82万 |
2025-05-21 | 0.030841 | 0.032384 | 0.0286 | 0.029518 | 37691.21 | 120.56万 |
2025-05-20 | 0.032196 | 0.032204 | 0.030151 | 0.030841 | 30559.88 | 125.97万 |
2025-05-19 | 0.032347 | 0.03398 | 0.031003 | 0.032196 | 34525.93 | 131.5万 |
2025-05-18 | 0.03303 | 0.035508 | 0.031393 | 0.032347 | 31216.81 | 132.12万 |
2025-05-17 | 0.034754 | 0.034931 | 0.032899 | 0.03303 | 25280.32 | 134.91万 |
2025-05-16 | 0.034405 | 0.03714 | 0.031997 | 0.034754 | 44308.14 | 141.95万 |
2025-05-15 | 0.034753 | 0.038564 | 0.033877 | 0.034405 | 33713.54 | 140.53万 |
2025-05-14 | 0.035902 | 0.036198 | 0.033184 | 0.034753 | 32545.51 | 141.95万 |
2025-05-13 | 0.039235 | 0.03948 | 0.035001 | 0.035902 | 50017.72 | 146.64万 |
2025-05-12 | 0.043367 | 0.044069 | 0.037042 | 0.039235 | 33758.4 | 160.25万 |
2025-05-11 | 0.042906 | 0.045829 | 0.039312 | 0.043367 | 22623.34 | 177.13万 |
2025-05-10 | 0.046352 | 0.047708 | 0.04 | 0.042906 | 78113.85 | 175.25万 |
2025-05-09 | 0.049698 | 0.053567 | 0.042663 | 0.046332 | 11.89万 | 189.24万 |
2025-05-08 | 0.051328 | 0.067638 | 0.041 | 0.050355 | 24.94万 | 205.67万 |
2025-05-07 | 0.038156 | 0.08004 | 0.030703 | 0.051328 | 28.68万 | 209.65万 |
2025-05-06 | 0.041162 | 0.051524 | 0.0351 | 0.038156 | 13.55万 | 155.85万 |
2025-05-05 | 0.057795 | 0.062712 | 0.040363 | 0.041162 | 12.85万 | 168.13万 |
2025-05-04 | 0.05492 | 0.069029 | 0.049011 | 0.057795 | 17.23万 | 236.06万 |
2025-05-03 | 0.053142 | 0.08075 | 0.040842 | 0.05492 | 50.38万 | 224.32万 |
2025-05-02 | 0.0653 | 0.084647 | 0.026681 | 0.052947 | 153.33万 | 216.26万 |
2025-05-01 | 0.015411 | 0.095627 | 0.014628 | 0.0653 | 70.09万 | 266.72万 |
2025-04-30 | 0.015711 | 0.016181 | 0.014663 | 0.015411 | 23613.04 | 62.94万 |