日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-06-04 | 0.032248 | 0.032248 | 0.030458 | 0.030654 | 2273.14万 | 1.06亿 |
2025-06-03 | 0.03433 | 0.036338 | 0.030669 | 0.032077 | 4044.33万 | 1.11亿 |
2025-06-02 | 0.031464 | 0.03765 | 0.031462 | 0.034105 | 1.13亿 | 1.18亿 |
2025-06-01 | 0.03754 | 0.040922 | 0.030187 | 0.032669 | 1.02亿 | 1.13亿 |
2025-05-31 | 0.046325 | 0.054183 | 0.035248 | 0.036769 | 2.19亿 | 1.27亿 |
2025-05-30 | 0.040056 | 0.053559 | 0.040044 | 0.046731 | 1.77亿 | 1.62亿 |
2025-05-29 | 0.036735 | 0.041767 | 0.034822 | 0.041299 | 6408.59万 | 1.43亿 |
2025-05-28 | 0.031654 | 0.0368 | 0.030625 | 0.036266 | 4620.42万 | 1.25亿 |
2025-05-27 | 0.028584 | 0.032366 | 0.027942 | 0.031603 | 1782.18万 | 1.09亿 |
2025-05-26 | 0.02929 | 0.030599 | 0.02786 | 0.028623 | 1082.5万 | 9933.56万 |
2025-05-25 | 0.027749 | 0.030672 | 0.027522 | 0.029299 | 1526.99万 | 1.01亿 |
2025-05-24 | 0.02993 | 0.029953 | 0.027579 | 0.027784 | 1075.17万 | 9642.39万 |
2025-05-23 | 0.030266 | 0.029939 | 0.029273 | 0.029939 | 1304.46万 | 1.03亿 |
2025-05-22 | 0.030408 | 0.033461 | 0.028614 | 0.030192 | 3653.17万 | 1.04亿 |
2025-05-21 | 0.028162 | 0.030659 | 0.027108 | 0.030402 | 3102.29万 | 1.05亿 |
2025-05-20 | 0.028346 | 0.02865 | 0.025175 | 0.02865 | 1768.53万 | 9942.93万 |
2025-05-19 | 0.027602 | 0.029931 | 0.027506 | 0.028223 | 3152.53万 | 9794.74万 |
2025-05-18 | 0.030131 | 0.03509 | 0.026959 | 0.02812 | 8237.14万 | 9759万 |
2025-05-17 | 0.026386 | 0.031896 | 0.02567 | 0.0299 | 4659.9万 | 1.03亿 |
2025-05-16 | 0.024734 | 0.027267 | 0.024734 | 0.027267 | 2904.48万 | 9462.96万 |
2025-05-15 | 0.02532 | 0.026026 | 0.024598 | 0.024731 | 951.76万 | 8582.85万 |
2025-05-14 | 0.024254 | 0.025338 | 0.023329 | 0.025183 | 1877.2万 | 8739.71万 |
2025-05-13 | 0.024149 | 0.024961 | 0.023633 | 0.024434 | 1338.49万 | 8479.78万 |
2025-05-12 | 0.024923 | 0.025053 | 0.023772 | 0.02414 | 891.84万 | 8377.74万 |
2025-05-11 | 0.023885 | 0.025014 | 0.023714 | 0.024858 | 1078.38万 | 8626.92万 |
2025-05-10 | 0.023354 | 0.024139 | 0.023027 | 0.024139 | 1277.47万 | 8377.4万 |
2025-05-09 | 0.021813 | 0.023583 | 0.021587 | 0.023425 | 1346.54万 | 8129.6万 |
2025-05-08 | 0.021687 | 0.024115 | 0.021551 | 0.022197 | 2923.66万 | 7703.43万 |
2025-05-07 | 0.021562 | 0.02397 | 0.020565 | 0.02168 | 2959.98万 | 7524万 |
2025-05-06 | 0.02196 | 0.022021 | 0.021232 | 0.02153 | 578.52万 | 7471.95万 |