日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-08-09 | 0.3108 | 0.3171 | 0.3086 | 0.3164 | 232.04万 | 8178.67万 |
2025-08-08 | 0.3028 | 0.3109 | 0.3 | 0.3106 | 218.38万 | 8028.75万 |
2025-08-07 | 0.3027 | 0.3043 | 0.2931 | 0.3028 | 217.14万 | 7827.12万 |
2025-08-06 | 0.3138 | 0.3151 | 0.2974 | 0.3027 | 245.85万 | 7824.54万 |
2025-08-05 | 0.3031 | 0.3144 | 0.3014 | 0.3139 | 210.18万 | 8114.05万 |
2025-08-04 | 0.2954 | 0.3033 | 0.2921 | 0.3032 | 171.08万 | 7837.46万 |
2025-08-03 | 0.3014 | 0.3039 | 0.2912 | 0.2954 | 261.05万 | 7635.84万 |
2025-08-02 | 0.3111 | 0.3113 | 0.2958 | 0.3015 | 406.26万 | 7793.52万 |
2025-08-01 | 0.325 | 0.3295 | 0.3106 | 0.3113 | 374.35万 | 8046.84万 |
2025-07-31 | 0.3167 | 0.3255 | 0.3071 | 0.3246 | 830.15万 | 8390.63万 |
2025-07-30 | 0.3242 | 0.326 | 0.3114 | 0.3171 | 429.46万 | 8196.77万 |
2025-07-29 | 0.3399 | 0.3508 | 0.3216 | 0.3246 | 809.73万 | 8390.63万 |
2025-07-28 | 0.3346 | 0.3464 | 0.3329 | 0.341 | 437.03万 | 8814.56万 |
2025-07-27 | 0.3342 | 0.3366 | 0.3319 | 0.3351 | 254.9万 | 8662.05万 |
2025-07-26 | 0.332 | 0.3414 | 0.3229 | 0.3342 | 694.71万 | 8638.79万 |
2025-07-25 | 0.3496 | 0.3501 | 0.3172 | 0.3321 | 682.74万 | 8584.5万 |
2025-07-24 | 0.3624 | 0.3916 | 0.3418 | 0.3499 | 2262.15万 | 9044.62万 |
2025-07-23 | 0.3624 | 0.3648 | 0.346 | 0.3623 | 797.17万 | 9365.15万 |
2025-07-22 | 0.3547 | 0.3651 | 0.3501 | 0.3636 | 687.83万 | 9398.75万 |
2025-07-21 | 0.3431 | 0.367 | 0.343 | 0.355 | 1686.56万 | 9176.45万 |
2025-07-20 | 0.3414 | 0.3439 | 0.335 | 0.3432 | 343.43万 | 8871.43万 |
2025-07-19 | 0.3381 | 0.3461 | 0.332 | 0.3422 | 737.33万 | 8845.58万 |
2025-07-18 | 0.344 | 0.3447 | 0.3272 | 0.3386 | 690.08万 | 8752.52万 |
2025-07-17 | 0.3486 | 0.349 | 0.3378 | 0.3441 | 907.74万 | 8894.69万 |
2025-07-16 | 0.3684 | 0.3856 | 0.3374 | 0.3471 | 6194.26万 | 8972.24万 |
2025-07-15 | 0.3317 | 0.3697 | 0.316 | 0.3697 | 1150.99万 | 9556.43万 |
2025-07-14 | 0.3377 | 0.3377 | 0.3256 | 0.3317 | 642.25万 | 8574.16万 |
2025-07-13 | 0.3175 | 0.3517 | 0.3145 | 0.337 | 2674.98万 | 8711.16万 |
2025-07-12 | 0.3162 | 0.3247 | 0.3087 | 0.3172 | 1029.74万 | 8199.35万 |
2025-07-11 | 0.2988 | 0.3247 | 0.2988 | 0.3163 | 2457.76万 | 8176.09万 |