日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-23 | 0.007881 | 0.007893 | 0.007422 | 0.007772 | 23.06万 | 777.2万 |
2025-07-22 | 0.008415 | 0.008448 | 0.007829 | 0.00788 | 27.82万 | 788万 |
2025-07-21 | 0.00711 | 0.00906 | 0.00646 | 0.008437 | 58.19万 | 843.7万 |
2025-07-20 | 0.005872 | 0.00711 | 0.005783 | 0.007104 | 53.76万 | 710.4万 |
2025-07-19 | 0.004954 | 0.006252 | 0.004914 | 0.005877 | 44.04万 | 587.7万 |
2025-07-18 | 0.003167 | 0.004954 | 0.003119 | 0.004905 | 37.44万 | 490.5万 |
2025-07-17 | 0.002673 | 0.003204 | 0.002653 | 0.00317 | 21.83万 | 317万 |
2025-07-16 | 0.002529 | 0.002687 | 0.002455 | 0.002672 | 20.1万 | 267.2万 |
2025-07-15 | 0.001932 | 0.002531 | 0.001919 | 0.002528 | 19.15万 | 252.8万 |
2025-07-14 | 0.002085 | 0.002098 | 0.001924 | 0.00193 | 14.28万 | 193万 |
2025-07-13 | 0.002254 | 0.002278 | 0.002076 | 0.002084 | 14.81万 | 208.4万 |
2025-07-12 | 0.00217 | 0.002297 | 0.002134 | 0.002254 | 16.46万 | 225.4万 |
2025-07-11 | 0.002296 | 0.00232 | 0.001998 | 0.002174 | 16.18万 | 217.4万 |
2025-07-10 | 0.002003 | 0.002344 | 0.001997 | 0.002296 | 16.61万 | 229.6万 |
2025-07-09 | 0.002277 | 0.00229 | 0.001994 | 0.00201 | 14.98万 | 201万 |
2025-07-08 | 0.002291 | 0.002359 | 0.002159 | 0.00228 | 17.12万 | 228万 |
2025-07-07 | 0.002436 | 0.002491 | 0.002173 | 0.002291 | 16.7万 | 229.1万 |
2025-07-06 | 0.002834 | 0.002859 | 0.002432 | 0.002436 | 18.52万 | 243.6万 |
2025-07-05 | 0.002998 | 0.003042 | 0.002822 | 0.002832 | 21.02万 | 283.2万 |
2025-07-04 | 0.002514 | 0.00305 | 0.002357 | 0.003001 | 22.45万 | 300.1万 |
2025-07-03 | 0.002343 | 0.002569 | 0.002303 | 0.002509 | 18.7万 | 250.9万 |
2025-07-02 | 0.002806 | 0.002835 | 0.002324 | 0.002343 | 17.18万 | 234.3万 |
2025-07-01 | 0.003101 | 0.003241 | 0.002104 | 0.002807 | 20.74万 | 280.7万 |
2025-06-30 | 0.002359 | 0.003128 | 0.002063 | 0.003101 | 18.92万 | 310.1万 |
2025-06-29 | 0.002202 | 0.002899 | 0.002192 | 0.002358 | 12.89万 | 235.8万 |
2025-06-28 | 0.001992 | 0.002207 | 0.001985 | 0.002202 | 11.54万 | 220.2万 |
2025-06-27 | 0.00205 | 0.002708 | 0.001992 | 0.001992 | 11.02万 | 199.2万 |
2025-06-26 | 0.001748 | 0.00205 | 0.001598 | 0.00205 | 10.96万 | 205万 |
2025-06-25 | 0.001629 | 0.001752 | 0.001585 | 0.001748 | 97555.44 | 174.8万 |
2025-06-24 | 0.001292 | 0.001635 | 0.001276 | 0.001629 | 88471.88 | 162.9万 |