日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-08-18 | 0.3831 | 0.3995 | 0.3794 | 0.3862 | 1576.31万 | 1.08亿 |
2025-08-17 | 0.3709 | 0.384 | 0.3709 | 0.3829 | 1003.79万 | 1.07亿 |
2025-08-16 | 0.3716 | 0.3831 | 0.36 | 0.3702 | 1728.38万 | 1.03亿 |
2025-08-15 | 0.4241 | 0.433 | 0.3715 | 0.3723 | 2642.37万 | 1.04亿 |
2025-08-14 | 0.42 | 0.4291 | 0.4131 | 0.4248 | 2421.32万 | 1.18亿 |
2025-08-13 | 0.4211 | 0.4323 | 0.3979 | 0.4199 | 2466.94万 | 1.17亿 |
2025-08-12 | 0.4412 | 0.463 | 0.4183 | 0.4209 | 3312.06万 | 1.17亿 |
2025-08-11 | 0.4506 | 0.4582 | 0.4316 | 0.441 | 2751.32万 | 1.23亿 |
2025-08-10 | 0.4095 | 0.4764 | 0.4022 | 0.452 | 4434.88万 | 1.26亿 |
2025-08-09 | 0.4163 | 0.422 | 0.3978 | 0.4093 | 2375.38万 | 1.14亿 |
2025-08-08 | 0.411 | 0.4169 | 0.3946 | 0.4161 | 4430.27万 | 1.16亿 |
2025-08-07 | 0.376 | 0.4305 | 0.3661 | 0.4123 | 6114.62万 | 1.15亿 |
2025-08-06 | 0.3877 | 0.4398 | 0.3682 | 0.3755 | 1.1亿 | 1.05亿 |
2025-08-05 | 0.3315 | 0.3906 | 0.3314 | 0.3864 | 4963.63万 | 1.08亿 |
2025-08-04 | 0.3207 | 0.3375 | 0.3161 | 0.3316 | 872.1万 | 9284.8万 |
2025-08-03 | 0.3385 | 0.3409 | 0.315 | 0.3204 | 1599.6万 | 8971.2万 |
2025-08-02 | 0.3353 | 0.3503 | 0.3243 | 0.3389 | 2991.71万 | 9489.2万 |
2025-08-01 | 0.3658 | 0.3796 | 0.335 | 0.3353 | 3217.45万 | 9388.4万 |
2025-07-31 | 0.3805 | 0.399 | 0.3568 | 0.366 | 4610.82万 | 1.02亿 |
2025-07-30 | 0.3577 | 0.4299 | 0.3509 | 0.381 | 7745.65万 | 1.06亿 |
2025-07-29 | 0.3852 | 0.3978 | 0.3556 | 0.3581 | 2033.15万 | 1亿 |
2025-07-28 | 0.3927 | 0.403 | 0.3815 | 0.3852 | 3598.28万 | 1.07亿 |
2025-07-27 | 0.3582 | 0.4168 | 0.3558 | 0.3934 | 8645.09万 | 1.1亿 |
2025-07-26 | 0.3453 | 0.3601 | 0.3384 | 0.3585 | 2247.26万 | 1亿 |
2025-07-25 | 0.3469 | 0.3608 | 0.3207 | 0.3464 | 3157.63万 | 9699.2万 |
2025-07-24 | 0.3744 | 0.3803 | 0.3409 | 0.347 | 3360.33万 | 9716万 |
2025-07-23 | 0.3716 | 0.3777 | 0.3443 | 0.3737 | 4327.98万 | 1.04亿 |
2025-07-22 | 0.3631 | 0.3741 | 0.3555 | 0.3731 | 2370.57万 | 1.04亿 |
2025-07-21 | 0.347 | 0.3699 | 0.3448 | 0.3627 | 2040.95万 | 1.01亿 |
2025-07-20 | 0.3458 | 0.3555 | 0.3303 | 0.347 | 1204.51万 | 9716万 |