日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-08-16 | 0.5228 | 0.5344 | 0.4898 | 0.4972 | 14.28万 | 26.35万 |
2025-08-15 | 0.5725 | 0.5762 | 0.509 | 0.5228 | 15.05万 | 27.7万 |
2025-08-14 | 0.6162 | 0.6222 | 0.5583 | 0.5742 | 16.32万 | 30.43万 |
2025-08-13 | 0.5656 | 0.6206 | 0.5656 | 0.6151 | 17.6万 | 32.6万 |
2025-08-12 | 0.6588 | 0.6727 | 0.5588 | 0.5656 | 16.05万 | 29.97万 |
2025-08-11 | 0.6863 | 0.6953 | 0.6498 | 0.6588 | 18.34万 | 34.91万 |
2025-08-10 | 0.6496 | 0.6965 | 0.6492 | 0.686 | 19.67万 | 36.35万 |
2025-08-09 | 0.6337 | 0.6583 | 0.6287 | 0.6493 | 18.53万 | 34.41万 |
2025-08-08 | 0.5954 | 0.6347 | 0.5917 | 0.6337 | 18.1万 | 33.58万 |
2025-08-07 | 0.5814 | 0.599 | 0.5738 | 0.5964 | 17.08万 | 31.6万 |
2025-08-06 | 0.5977 | 0.5977 | 0.5713 | 0.5814 | 16.6万 | 30.81万 |
2025-08-05 | 0.5629 | 0.6009 | 0.5592 | 0.5991 | 17.13万 | 31.75万 |
2025-08-04 | 0.543 | 0.5668 | 0.5382 | 0.5629 | 16.08万 | 29.83万 |
2025-08-03 | 0.5583 | 0.5658 | 0.54 | 0.543 | 15.53万 | 28.77万 |
2025-08-02 | 0.5917 | 0.5958 | 0.5499 | 0.558 | 15.83万 | 29.57万 |
2025-08-01 | 0.613 | 0.6241 | 0.5912 | 0.5917 | 16.72万 | 31.36万 |
2025-07-31 | 0.6108 | 0.6172 | 0.5927 | 0.6131 | 17.47万 | 32.49万 |
2025-07-30 | 0.6153 | 0.6294 | 0.5991 | 0.6108 | 17.45万 | 32.37万 |
2025-07-29 | 0.6273 | 0.6381 | 0.6084 | 0.6153 | 17.55万 | 32.61万 |
2025-07-28 | 0.6063 | 0.6275 | 0.605 | 0.6273 | 17.89万 | 33.24万 |
2025-07-27 | 0.6034 | 0.6138 | 0.5997 | 0.6063 | 17.38万 | 32.13万 |
2025-07-26 | 0.5994 | 0.6063 | 0.5764 | 0.6034 | 17.26万 | 31.98万 |
2025-07-25 | 0.5873 | 0.6106 | 0.5686 | 0.6004 | 17.11万 | 31.82万 |
2025-07-24 | 0.6069 | 0.6097 | 0.5719 | 0.5875 | 16.73万 | 31.13万 |
2025-07-23 | 0.6088 | 0.6154 | 0.5869 | 0.6069 | 17.33万 | 32.16万 |
2025-07-22 | 0.6089 | 0.6285 | 0.5999 | 0.6095 | 17.51万 | 32.3万 |
2025-07-21 | 0.5817 | 0.6189 | 0.58 | 0.6086 | 17.42万 | 32.25万 |
2025-07-20 | 0.5744 | 0.5843 | 0.5685 | 0.5819 | 16.69万 | 30.84万 |
2025-07-19 | 0.5564 | 0.5949 | 0.5549 | 0.5744 | 16.49万 | 30.44万 |
2025-07-18 | 0.5428 | 0.5631 | 0.487 | 0.5564 | 15.84万 | 29.48万 |