日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-19 | 0.033003 | 0.034676 | 0.032514 | 0.034585 | 346.93万 | 1590.91万 |
2025-05-18 | 0.033397 | 0.03351 | 0.032103 | 0.032953 | 287.27万 | 1515.83万 |
2025-05-17 | 0.03383 | 0.035995 | 0.033331 | 0.033402 | 376.63万 | 1536.49万 |
2025-05-16 | 0.037452 | 0.037932 | 0.033213 | 0.033779 | 595.39万 | 1553.83万 |
2025-05-15 | 0.039984 | 0.041003 | 0.0372 | 0.037396 | 441.98万 | 1720.21万 |
2025-05-14 | 0.038654 | 0.040298 | 0.0368 | 0.039989 | 429.2万 | 1839.49万 |
2025-05-13 | 0.039042 | 0.041501 | 0.037345 | 0.038685 | 529.05万 | 1779.51万 |
2025-05-12 | 0.039453 | 0.039617 | 0.038072 | 0.03906 | 394.07万 | 1796.76万 |
2025-05-11 | 0.037909 | 0.040922 | 0.03772 | 0.039496 | 496.16万 | 1816.81万 |
2025-05-10 | 0.036591 | 0.038495 | 0.036547 | 0.037938 | 553.11万 | 1745.14万 |
2025-05-09 | 0.033009 | 0.036451 | 0.032867 | 0.036451 | 356.21万 | 1676.74万 |
2025-05-08 | 0.033364 | 0.033804 | 0.032313 | 0.033005 | 212.68万 | 1518.23万 |
2025-05-07 | 0.033995 | 0.03402 | 0.032177 | 0.033391 | 210.09万 | 1535.98万 |
2025-05-06 | 0.032767 | 0.035528 | 0.032316 | 0.034016 | 237.05万 | 1564.73万 |
2025-05-05 | 0.034546 | 0.034628 | 0.032542 | 0.032731 | 171.9万 | 1505.62万 |
2025-05-04 | 0.036696 | 0.036799 | 0.033811 | 0.034549 | 214.07万 | 1589.25万 |
2025-05-03 | 0.037709 | 0.037945 | 0.035618 | 0.036696 | 278.07万 | 1688.01万 |
2025-05-02 | 0.036553 | 0.038326 | 0.035948 | 0.037709 | 335.61万 | 1734.61万 |
2025-05-01 | 0.035971 | 0.037969 | 0.035087 | 0.036573 | 594.2万 | 1682.35万 |
2025-04-30 | 0.03557 | 0.037981 | 0.034743 | 0.035947 | 659.77万 | 1653.56万 |
2025-04-29 | 0.034718 | 0.036415 | 0.033748 | 0.035585 | 202.76万 | 1636.91万 |
2025-04-28 | 0.03693 | 0.037054 | 0.034718 | 0.034727 | 209.19万 | 1597.44万 |
2025-04-27 | 0.036699 | 0.037625 | 0.036105 | 0.036924 | 214.39万 | 1698.5万 |
2025-04-26 | 0.036322 | 0.03758 | 0.035568 | 0.036665 | 327.35万 | 1686.59万 |
2025-04-25 | 0.034059 | 0.036662 | 0.033329 | 0.036244 | 470.26万 | 1667.22万 |
2025-04-24 | 0.03364 | 0.034168 | 0.032902 | 0.034094 | 298.11万 | 1568.32万 |
2025-04-23 | 0.031599 | 0.03499 | 0.030593 | 0.033663 | 663.56万 | 1548.49万 |
2025-04-22 | 0.03126 | 0.033417 | 0.03062 | 0.031481 | 372.31万 | 1448.12万 |
2025-04-21 | 0.030266 | 0.031686 | 0.029308 | 0.031275 | 389.47万 | 1438.65万 |
2025-04-20 | 0.028747 | 0.03261 | 0.028747 | 0.030264 | 1272.06万 | 1392.14万 |