日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-05-18 | 0.5352 | 0.5508 | 0.475 | 0.4897 | 3566.26万 | 9118.21万 |
2025-05-17 | 0.5105 | 0.54 | 0.5027 | 0.5345 | 3682.07万 | 9952.39万 |
2025-05-16 | 0.5561 | 0.5843 | 0.4976 | 0.5075 | 7397.79万 | 9449.65万 |
2025-05-15 | 0.5084 | 0.6631 | 0.4993 | 0.5668 | 1.49亿 | 1.05亿 |
2025-05-14 | 0.5084 | 0.5194 | 0.4747 | 0.5065 | 5286.71万 | 9431.03万 |
2025-05-13 | 0.4821 | 0.5294 | 0.4604 | 0.5089 | 8185.2万 | 9475.71万 |
2025-05-12 | 0.4456 | 0.5109 | 0.4356 | 0.4802 | 8251.36万 | 8941.32万 |
2025-05-11 | 0.4359 | 0.4471 | 0.4172 | 0.4451 | 4014.7万 | 8287.76万 |
2025-05-10 | 0.4263 | 0.4389 | 0.4154 | 0.4359 | 4587.23万 | 8116.45万 |
2025-05-09 | 0.4096 | 0.4266 | 0.3894 | 0.4239 | 4995.99万 | 7893.01万 |
2025-05-08 | 0.3807 | 0.4117 | 0.3804 | 0.3968 | 5041.39万 | 7388.41万 |
2025-05-07 | 0.3879 | 0.3971 | 0.3601 | 0.3807 | 3717.82万 | 7088.63万 |
2025-05-06 | 0.3736 | 0.3963 | 0.3671 | 0.388 | 3633.92万 | 7224.56万 |
2025-05-05 | 0.3676 | 0.3845 | 0.3518 | 0.3742 | 5076.06万 | 6967.6万 |
2025-05-04 | 0.3908 | 0.4081 | 0.3651 | 0.3671 | 3743.37万 | 6835.4万 |
2025-05-03 | 0.3787 | 0.4036 | 0.371 | 0.3903 | 3833.89万 | 7267.38万 |
2025-05-02 | 0.39 | 0.4066 | 0.3727 | 0.3789 | 4459.09万 | 7055.11万 |
2025-05-01 | 0.3891 | 0.4002 | 0.3697 | 0.3901 | 4262.85万 | 7263.66万 |
2025-04-30 | 0.4247 | 0.4247 | 0.3844 | 0.3888 | 4283.13万 | 7239.45万 |
2025-04-29 | 0.4383 | 0.4455 | 0.4106 | 0.4242 | 4922.81万 | 7898.6万 |
2025-04-28 | 0.4339 | 0.4404 | 0.405 | 0.4404 | 6324.81万 | 8200.24万 |
2025-04-27 | 0.3987 | 0.4435 | 0.3973 | 0.4347 | 9003.19万 | 8094.11万 |
2025-04-26 | 0.3945 | 0.4137 | 0.3865 | 0.3984 | 7558.55万 | 7418.2万 |
2025-04-25 | 0.3858 | 0.3992 | 0.3765 | 0.3972 | 7303.91万 | 7395.86万 |
2025-04-24 | 0.4118 | 0.4329 | 0.3823 | 0.3849 | 1.03亿 | 7166.83万 |
2025-04-23 | 0.4418 | 0.4547 | 0.3879 | 0.4192 | 9907.9万 | 7805.5万 |
2025-04-22 | 0.4827 | 0.5184 | 0.4378 | 0.4453 | 1.03亿 | 8291.48万 |
2025-04-21 | 0.5071 | 0.5556 | 0.456 | 0.484 | 2.37亿 | 9012.08万 |
2025-04-20 | 0.3479 | 0.5098 | 0.3405 | 0.5061 | 2.18亿 | 9423.58万 |
2025-04-19 | 0.4012 | 0.4087 | 0.3366 | 0.3514 | 1.04亿 | 6543.06万 |