日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-27 | 0.003713 | 0.00371 | 0.003383 | 0.003519 | 35.61万 | 809.34万 |
2025-05-26 | 0.003737 | 0.003753 | 0.003679 | 0.003713 | 33.04万 | 853.96万 |
2025-05-25 | 0.003757 | 0.003793 | 0.003706 | 0.003736 | 34.53万 | 859.25万 |
2025-05-24 | 0.004097 | 0.004344 | 0.003447 | 0.003757 | 38.53万 | 864.08万 |
2025-05-23 | 0.004077 | 0.004119 | 0.004016 | 0.004094 | 34.53万 | 941.59万 |
2025-05-22 | 0.004148 | 0.004252 | 0.003972 | 0.004077 | 16.6万 | 937.68万 |
2025-05-21 | 0.004173 | 0.004195 | 0.003958 | 0.004151 | 29.84万 | 954.7万 |
2025-05-20 | 0.004399 | 0.004399 | 0.004001 | 0.004172 | 29.56万 | 959.53万 |
2025-05-19 | 0.004443 | 0.004488 | 0.004273 | 0.004399 | 22.26万 | 1011.74万 |
2025-05-18 | 0.004618 | 0.004636 | 0.004426 | 0.004444 | 25.72万 | 1022.09万 |
2025-05-17 | 0.004394 | 0.004694 | 0.004283 | 0.004618 | 33.51万 | 1062.11万 |
2025-05-16 | 0.004441 | 0.004468 | 0.004351 | 0.004394 | 21.02万 | 1010.59万 |
2025-05-15 | 0.004557 | 0.004608 | 0.003786 | 0.004447 | 26.9万 | 1022.78万 |
2025-05-14 | 0.004402 | 0.004615 | 0.004324 | 0.004557 | 20.64万 | 1048.08万 |
2025-05-13 | 0.00426 | 0.004681 | 0.004216 | 0.004402 | 29.39万 | 1012.43万 |
2025-05-12 | 0.004324 | 0.004422 | 0.004167 | 0.004259 | 23.43万 | 979.54万 |
2025-05-11 | 0.004257 | 0.00434 | 0.004202 | 0.004325 | 25.54万 | 994.72万 |
2025-05-10 | 0.004266 | 0.004576 | 0.004141 | 0.004255 | 25.29万 | 978.62万 |
2025-05-09 | 0.004108 | 0.004267 | 0.004058 | 0.004266 | 25.09万 | 981.15万 |
2025-05-08 | 0.00405 | 0.004148 | 0.004004 | 0.004106 | 24.77万 | 944.35万 |
2025-05-07 | 0.004078 | 0.004084 | 0.004 | 0.004052 | 24.34万 | 931.93万 |
2025-05-06 | 0.004062 | 0.004113 | 0.004047 | 0.004078 | 27.65万 | 937.91万 |
2025-05-05 | 0.004237 | 0.004253 | 0.004048 | 0.004061 | 27.67万 | 934万 |
2025-05-04 | 0.004206 | 0.004255 | 0.004202 | 0.004238 | 27.49万 | 974.71万 |
2025-05-03 | 0.004206 | 0.004253 | 0.004193 | 0.004209 | 25.2万 | 968.04万 |
2025-05-02 | 0.004181 | 0.004246 | 0.004156 | 0.004206 | 26.35万 | 967.35万 |
2025-05-01 | 0.004104 | 0.004217 | 0.004086 | 0.00418 | 27.18万 | 961.37万 |
2025-04-30 | 0.004045 | 0.00413 | 0.004038 | 0.004104 | 26.95万 | 943.89万 |
2025-04-29 | 0.004112 | 0.004131 | 0.004033 | 0.004042 | 24.42万 | 929.63万 |
2025-04-28 | 0.004095 | 0.004152 | 0.004082 | 0.004115 | 24.43万 | 946.42万 |