日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-25 | 0.005874 | 0.006382 | 0.005555 | 0.005985 | 92096.18 | 10.27万 |
2025-05-24 | 0.005119 | 0.007235 | 0.004903 | 0.005874 | 58930.64 | 10.08万 |
2025-05-23 | 0.005552 | 0.005715 | 0.005095 | 0.005119 | 28344.33 | 87859 |
2025-05-22 | 0.005534 | 0.006899 | 0.005094 | 0.00555 | 26861.85 | 95257 |
2025-05-21 | 0.004733 | 0.007158 | 0.004461 | 0.005534 | 29154.77 | 94982 |
2025-05-20 | 0.004746 | 0.004749 | 0.00473 | 0.00473 | 24351.39 | 81183 |
2025-05-19 | 0.004645 | 0.005039 | 0.004486 | 0.004746 | 25750.82 | 81457 |
2025-05-18 | 0.004448 | 0.005474 | 0.004365 | 0.004645 | 28231.3 | 79724 |
2025-05-17 | 0.004216 | 0.004884 | 0.004215 | 0.004448 | 25797.84 | 76343 |
2025-05-16 | 0.004362 | 0.004472 | 0.004216 | 0.004219 | 24053.69 | 72412 |
2025-05-15 | 0.004391 | 0.004899 | 0.004252 | 0.004358 | 25918.91 | 74798 |
2025-05-14 | 0.004448 | 0.004511 | 0.004205 | 0.004392 | 22775.15 | 75381 |
2025-05-13 | 0.004429 | 0.004899 | 0.0043 | 0.004447 | 25060.55 | 76325 |
2025-05-12 | 0.004462 | 0.004565 | 0.004338 | 0.004429 | 18519.48 | 76017 |
2025-05-11 | 0.004554 | 0.004554 | 0.004087 | 0.004462 | 11820.82 | 76583 |
2025-05-10 | 0.004465 | 0.004644 | 0.004381 | 0.004554 | 14397.28 | 78162 |
2025-05-09 | 0.004238 | 0.00452 | 0.004165 | 0.004465 | 11396.67 | 76634 |
2025-05-08 | 0.004351 | 0.004352 | 0.00414 | 0.004238 | 23911.6 | 72738 |
2025-05-07 | 0.00405 | 0.004413 | 0.00405 | 0.004351 | 16524.27 | 74678 |
2025-05-06 | 0.004109 | 0.004157 | 0.003902 | 0.00405 | 17188.57 | 69512 |
2025-05-05 | 0.004228 | 0.004232 | 0.004106 | 0.004109 | 15355.85 | 70524 |
2025-05-04 | 0.004381 | 0.004381 | 0.004214 | 0.004228 | 17017.69 | 72567 |
2025-05-03 | 0.004221 | 0.004626 | 0.004099 | 0.004381 | 15307.29 | 75193 |
2025-05-02 | 0.004321 | 0.004377 | 0.00422 | 0.004221 | 11013.45 | 72447 |
2025-05-01 | 0.004451 | 0.00448 | 0.004314 | 0.004321 | 16565.78 | 74163 |
2025-04-30 | 0.004051 | 0.004453 | 0.004044 | 0.004451 | 18139.92 | 76394 |
2025-04-29 | 0.004743 | 0.004761 | 0.003823 | 0.004051 | 19914.62 | 69529 |
2025-04-28 | 0.004619 | 0.005185 | 0.004517 | 0.004743 | 14776.79 | 81406 |
2025-04-27 | 0.005294 | 0.005448 | 0.004595 | 0.004619 | 21440.89 | 79278 |
2025-04-26 | 0.004763 | 0.005736 | 0.004661 | 0.005294 | 16262.21 | 90863 |