日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-08 | 0.004329 | 0.004372 | 0.004102 | 0.004347 | 78652.92 | 74609 |
2025-07-07 | 0.004087 | 0.004344 | 0.004059 | 0.004329 | 79576.67 | 74300 |
2025-07-06 | 0.004423 | 0.004425 | 0.004022 | 0.004087 | 80177.56 | 70147 |
2025-07-05 | 0.004483 | 0.004484 | 0.004419 | 0.004424 | 18785.6 | 75931 |
2025-07-04 | 0.004533 | 0.004752 | 0.00441 | 0.004483 | 61596.58 | 76943 |
2025-07-03 | 0.004223 | 0.004549 | 0.004077 | 0.004533 | 56071.65 | 77802 |
2025-07-02 | 0.004928 | 0.004929 | 0.004072 | 0.004223 | 54262.14 | 72481 |
2025-07-01 | 0.005171 | 0.005171 | 0.004899 | 0.004928 | 57025.23 | 84581 |
2025-06-30 | 0.00495 | 0.005626 | 0.004939 | 0.005171 | 57554.56 | 88752 |
2025-06-29 | 0.004899 | 0.004977 | 0.004809 | 0.00495 | 58278.63 | 84959 |
2025-06-28 | 0.004923 | 0.004923 | 0.004888 | 0.004901 | 58890.18 | 84118 |
2025-06-27 | 0.004695 | 0.00493 | 0.004632 | 0.004922 | 55385.33 | 84478 |
2025-06-26 | 0.004682 | 0.004853 | 0.004407 | 0.004695 | 56268.41 | 80582 |
2025-06-25 | 0.004885 | 0.004924 | 0.004475 | 0.004682 | 56474.94 | 80359 |
2025-06-24 | 0.004433 | 0.004995 | 0.004402 | 0.004885 | 56574.63 | 83843 |
2025-06-23 | 0.004992 | 0.004996 | 0.004304 | 0.004433 | 45886.38 | 76085 |
2025-06-22 | 0.004977 | 0.005054 | 0.004868 | 0.004993 | 71185.44 | 85697 |
2025-06-21 | 0.006208 | 0.006215 | 0.004911 | 0.004977 | 97133.36 | 85422 |
2025-06-20 | 0.006195 | 0.006396 | 0.00587 | 0.006208 | 84625.72 | 10.65万 |
2025-06-19 | 0.006239 | 0.006327 | 0.006127 | 0.006195 | 10.49万 | 10.63万 |
2025-06-18 | 0.006154 | 0.006446 | 0.006049 | 0.006246 | 10.63万 | 10.72万 |
2025-06-17 | 0.006196 | 0.006446 | 0.005619 | 0.006154 | 10.33万 | 10.56万 |
2025-06-16 | 0.005775 | 0.006417 | 0.005728 | 0.006196 | 10.29万 | 10.63万 |
2025-06-15 | 0.006602 | 0.006603 | 0.005528 | 0.005775 | 11.21万 | 99118 |
2025-06-14 | 0.006903 | 0.007499 | 0.006588 | 0.006602 | 11.46万 | 11.33万 |
2025-06-13 | 0.006013 | 0.00702 | 0.005989 | 0.006903 | 99321.95 | 11.84万 |
2025-06-12 | 0.006186 | 0.006278 | 0.00588 | 0.006011 | 10.88万 | 10.31万 |
2025-06-11 | 0.006246 | 0.007021 | 0.00604 | 0.006186 | 81083.1 | 10.61万 |
2025-06-10 | 0.005848 | 0.006248 | 0.005814 | 0.006246 | 10.54万 | 10.72万 |
2025-06-09 | 0.007253 | 0.007896 | 0.005796 | 0.005848 | 10.21万 | 10.03万 |