日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-22 | 0.036756 | 0.039003 | 0.035964 | 0.037893 | 1430.32万 | 4621.08万 |
2025-05-21 | 0.034747 | 0.03792 | 0.034092 | 0.036807 | 1155.61万 | 4488.64万 |
2025-05-20 | 0.036005 | 0.036394 | 0.033422 | 0.034749 | 1292.07万 | 4237.67万 |
2025-05-19 | 0.03536 | 0.038537 | 0.034791 | 0.03606 | 885.36万 | 4397.55万 |
2025-05-18 | 0.036687 | 0.036849 | 0.034895 | 0.035384 | 584.23万 | 4315.11万 |
2025-05-17 | 0.038011 | 0.039668 | 0.035965 | 0.03668 | 780.97万 | 4473.16万 |
2025-05-16 | 0.041068 | 0.041718 | 0.036739 | 0.038001 | 1523.15万 | 4634.25万 |
2025-05-15 | 0.044288 | 0.045286 | 0.040791 | 0.04108 | 1165.29万 | 5009.74万 |
2025-05-14 | 0.040044 | 0.04508 | 0.037283 | 0.044275 | 2062.52万 | 5399.37万 |
2025-05-13 | 0.041775 | 0.045855 | 0.038432 | 0.039974 | 1824.65万 | 4874.86万 |
2025-05-12 | 0.043891 | 0.04405 | 0.040779 | 0.041908 | 1535.8万 | 5110.72万 |
2025-05-11 | 0.040807 | 0.044311 | 0.040102 | 0.043775 | 2246.96万 | 5338.4万 |
2025-05-10 | 0.034226 | 0.042979 | 0.034226 | 0.040857 | 3503.16万 | 4982.55万 |
2025-05-09 | 0.029635 | 0.034965 | 0.029635 | 0.034225 | 1277.25万 | 4173.77万 |
2025-05-08 | 0.028236 | 0.029778 | 0.028204 | 0.02959 | 995.76万 | 3608.52万 |
2025-05-07 | 0.028594 | 0.029221 | 0.026687 | 0.028275 | 763.17万 | 3448.16万 |
2025-05-06 | 0.028619 | 0.029412 | 0.027664 | 0.02859 | 636.52万 | 3486.57万 |
2025-05-05 | 0.030234 | 0.030362 | 0.027986 | 0.028609 | 630.23万 | 3488.89万 |
2025-05-04 | 0.032882 | 0.032976 | 0.029934 | 0.030236 | 604.05万 | 3687.3万 |
2025-05-03 | 0.033682 | 0.033957 | 0.032274 | 0.032882 | 637.12万 | 4009.99万 |
2025-05-02 | 0.033684 | 0.035471 | 0.03332 | 0.03369 | 742.18万 | 4108.52万 |
2025-05-01 | 0.032644 | 0.036023 | 0.032033 | 0.033682 | 1190.04万 | 4107.55万 |
2025-04-30 | 0.034285 | 0.034734 | 0.032078 | 0.032577 | 626.37万 | 3972.79万 |
2025-04-29 | 0.032749 | 0.035042 | 0.031379 | 0.034284 | 960.88万 | 4180.96万 |
2025-04-28 | 0.035535 | 0.035585 | 0.032592 | 0.032664 | 638.06万 | 3983.4万 |
2025-04-27 | 0.033951 | 0.037607 | 0.033949 | 0.035669 | 1115.45万 | 4349.86万 |
2025-04-26 | 0.035887 | 0.036069 | 0.033263 | 0.034032 | 1571.56万 | 4150.23万 |
2025-04-25 | 0.030648 | 0.035838 | 0.02901 | 0.035824 | 2823.5万 | 4368.77万 |
2025-04-24 | 0.028419 | 0.033096 | 0.028325 | 0.030654 | 2487.15万 | 3738.28万 |
2025-04-23 | 0.026143 | 0.02861 | 0.025256 | 0.028419 | 1105.68万 | 3465.72万 |