日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-30 | 0.003825 | 0.004005 | 0.0038 | 0.003804 | 163.56万 | 5269.47万 |
2025-05-29 | 0.003794 | 0.003857 | 0.0037 | 0.003828 | 164.36万 | 5302.72万 |
2025-05-28 | 0.003718 | 0.003881 | 0.003677 | 0.003794 | 162.67万 | 5255.62万 |
2025-05-27 | 0.003482 | 0.003787 | 0.003474 | 0.003712 | 169万 | 5142.03万 |
2025-05-26 | 0.003512 | 0.003521 | 0.003427 | 0.003482 | 104.29万 | 4823.42万 |
2025-05-25 | 0.00349 | 0.003548 | 0.00346 | 0.003512 | 76.44万 | 4864.98万 |
2025-05-24 | 0.00359 | 0.003633 | 0.003471 | 0.003489 | 121.34万 | 4833.12万 |
2025-05-23 | 0.003603 | 0.00365 | 0.003583 | 0.003588 | 62.92万 | 4970.26万 |
2025-05-22 | 0.003626 | 0.003645 | 0.003553 | 0.003603 | 53.61万 | 4991.04万 |
2025-05-21 | 0.003569 | 0.00368 | 0.003557 | 0.003626 | 54.77万 | 5022.9万 |
2025-05-20 | 0.00365 | 0.003672 | 0.003504 | 0.00357 | 104.74万 | 4945.33万 |
2025-05-19 | 0.003637 | 0.00369 | 0.003558 | 0.00365 | 82.63万 | 5056.15万 |
2025-05-18 | 0.003717 | 0.003719 | 0.003567 | 0.003636 | 82.49万 | 5036.75万 |
2025-05-17 | 0.003772 | 0.003882 | 0.003694 | 0.003717 | 75.36万 | 5148.96万 |
2025-05-16 | 0.003781 | 0.00379 | 0.003693 | 0.003774 | 90.37万 | 5227.92万 |
2025-05-15 | 0.00377 | 0.003777 | 0.003709 | 0.003771 | 92.62万 | 5223.76万 |
2025-05-14 | 0.003797 | 0.003834 | 0.003668 | 0.00377 | 264.77万 | 5222.38万 |
2025-05-13 | 0.003935 | 0.003963 | 0.003743 | 0.003797 | 219.1万 | 5259.78万 |
2025-05-12 | 0.004015 | 0.004015 | 0.003914 | 0.003939 | 143.48万 | 5456.48万 |
2025-05-11 | 0.003806 | 0.004035 | 0.003806 | 0.004011 | 144.61万 | 5556.22万 |
2025-05-10 | 0.003889 | 0.003925 | 0.003806 | 0.003813 | 146.94万 | 5281.94万 |
2025-05-09 | 0.003685 | 0.003885 | 0.003666 | 0.003884 | 168.23万 | 5380.29万 |
2025-05-08 | 0.003755 | 0.0038 | 0.003661 | 0.003673 | 114.25万 | 5088.01万 |
2025-05-07 | 0.003677 | 0.003976 | 0.003646 | 0.003759 | 277.96万 | 5207.14万 |
2025-05-06 | 0.003587 | 0.003798 | 0.00355 | 0.003682 | 279.04万 | 5100.47万 |
2025-05-05 | 0.003582 | 0.003627 | 0.00355 | 0.003587 | 98.15万 | 4968.88万 |
2025-05-04 | 0.003632 | 0.003646 | 0.003559 | 0.003582 | 103.91万 | 4961.95万 |
2025-05-03 | 0.003752 | 0.003768 | 0.00363 | 0.003628 | 148.48万 | 5025.67万 |
2025-05-02 | 0.0037 | 0.003783 | 0.003641 | 0.003754 | 151.05万 | 5200.21万 |
2025-05-01 | 0.00361 | 0.003758 | 0.003603 | 0.003695 | 130.41万 | 5118.48万 |