日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-20 | 0.3839 | 0.3903 | 0.3579 | 0.3724 | 11240.53 | 2831.87万 |
2025-05-19 | 0.4107 | 0.4114 | 0.3807 | 0.3839 | 16066.09 | 2919.32万 |
2025-05-18 | 0.4249 | 0.4281 | 0.3998 | 0.4095 | 15344.65 | 3113.99万 |
2025-05-17 | 0.4292 | 0.4441 | 0.4221 | 0.4249 | 18008.26 | 3231.1万 |
2025-05-16 | 0.4409 | 0.441 | 0.4229 | 0.4292 | 6424.98 | 3263.8万 |
2025-05-15 | 0.4477 | 0.4535 | 0.4254 | 0.4409 | 24044.61 | 3352.77万 |
2025-05-14 | 0.4552 | 0.4552 | 0.4431 | 0.4477 | 19518.45 | 3404.48万 |
2025-05-13 | 0.4455 | 0.469 | 0.4414 | 0.4552 | 16910.36 | 3461.52万 |
2025-05-12 | 0.4572 | 0.482 | 0.4455 | 0.4455 | 21353.29 | 3387.75万 |
2025-05-11 | 0.4453 | 0.5074 | 0.4394 | 0.4572 | 93207.59 | 3476.72万 |
2025-05-10 | 0.4318 | 0.45 | 0.4315 | 0.4453 | 11731.72 | 3386.23万 |
2025-05-09 | 0.4154 | 0.4444 | 0.4137 | 0.4327 | 18656.84 | 3290.42万 |
2025-05-08 | 0.4345 | 0.4439 | 0.4019 | 0.418 | 33386.05 | 3178.63万 |
2025-05-07 | 0.442 | 0.4493 | 0.43 | 0.4347 | 18821.17 | 3305.63万 |
2025-05-06 | 0.4382 | 0.4648 | 0.4339 | 0.442 | 7656.01 | 3361.14万 |
2025-05-05 | 0.4429 | 0.4775 | 0.437 | 0.4382 | 22011.74 | 3332.24万 |
2025-05-04 | 0.452 | 0.4891 | 0.4414 | 0.4429 | 33895.84 | 3367.98万 |
2025-05-03 | 0.429 | 0.4953 | 0.4281 | 0.452 | 63408.63 | 3437.18万 |
2025-05-02 | 0.459 | 0.4788 | 0.4264 | 0.4305 | 21717.79 | 3273.69万 |
2025-05-01 | 0.4256 | 0.4993 | 0.4255 | 0.4605 | 51068.21 | 3501.82万 |
2025-04-30 | 0.427 | 0.4372 | 0.4253 | 0.4255 | 4620.35 | 3235.67万 |
2025-04-29 | 0.431 | 0.4503 | 0.4173 | 0.427 | 12454.28 | 3247.07万 |
2025-04-28 | 0.4307 | 0.4478 | 0.4054 | 0.4308 | 29396.31 | 3275.97万 |
2025-04-27 | 0.3335 | 0.4318 | 0.3263 | 0.4313 | 50118.4 | 3279.77万 |
2025-04-26 | 0.3226 | 0.3388 | 0.3221 | 0.3335 | 13701.33 | 2536.06万 |
2025-04-25 | 0.3164 | 0.3647 | 0.3141 | 0.3226 | 24716.67 | 2453.17万 |
2025-04-24 | 0.3147 | 0.394 | 0.282 | 0.3164 | 15.06万 | 2406.03万 |
2025-04-23 | 0.363 | 0.3841 | 0.3118 | 0.3118 | 11.25万 | 2371.05万 |
2025-04-22 | 0.4171 | 0.4269 | 0.346 | 0.3628 | 46137.54 | 2758.87万 |
2025-04-21 | 0.449 | 0.4651 | 0.4138 | 0.4171 | 40742.58 | 3171.79万 |