日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-20 | 0.441 | 0.4592 | 0.4398 | 0.4412 | 9031.11万 | 33.69亿 |
2025-07-19 | 0.4464 | 0.4596 | 0.4341 | 0.4456 | 1.69亿 | 34.03亿 |
2025-07-18 | 0.4473 | 0.4537 | 0.4329 | 0.4419 | 1.33亿 | 33.74亿 |
2025-07-17 | 0.4587 | 0.46 | 0.4325 | 0.4393 | 1.27亿 | 33.55亿 |
2025-07-16 | 0.4665 | 0.4741 | 0.4356 | 0.4446 | 1.27亿 | 33.95亿 |
2025-07-15 | 0.4639 | 0.4745 | 0.4594 | 0.4607 | 1.23亿 | 35.18亿 |
2025-07-14 | 0.4725 | 0.4748 | 0.4581 | 0.4701 | 9573.93万 | 35.9亿 |
2025-07-13 | 0.5048 | 0.5256 | 0.4579 | 0.4605 | 1.57亿 | 35.16亿 |
2025-07-12 | 0.4701 | 0.5266 | 0.4657 | 0.4839 | 2.72亿 | 36.95亿 |
2025-07-11 | 0.4608 | 0.4941 | 0.4428 | 0.4769 | 1.3亿 | 36.42亿 |
2025-07-10 | 0.4579 | 0.468 | 0.4397 | 0.4645 | 8057.53万 | 35.47亿 |
2025-07-09 | 0.4644 | 0.474 | 0.4523 | 0.457 | 7960.37万 | 34.9亿 |
2025-07-08 | 0.4607 | 0.4813 | 0.4458 | 0.4587 | 1.18亿 | 35.03亿 |
2025-07-07 | 0.4687 | 0.4725 | 0.4467 | 0.4602 | 5.53亿 | 35.14亿 |
2025-07-06 | 0.4954 | 0.4954 | 0.4565 | 0.4619 | 7645.2万 | 35.27亿 |
2025-07-05 | 0.4948 | 0.5081 | 0.4641 | 0.4689 | 1.13亿 | 35.81亿 |
2025-07-04 | 0.4789 | 0.5082 | 0.4787 | 0.4914 | 1.42亿 | 37.52亿 |
2025-07-03 | 0.5082 | 0.5082 | 0.4761 | 0.4953 | 1247.48万 | -- |
2025-07-02 | 0.5327 | 0.5339 | 0.4835 | 0.4922 | 1249.81万 | -- |
2025-07-01 | 0.5343 | 0.5462 | 0.5023 | 0.5096 | 1410.18万 | -- |
2025-06-30 | -- | 0.5746 | 0.5248 | 0.5272 | 1103.29万 | -- |
2025-06-29 | 0.5717 | 0.5974 | 0.5244 | 0.5308 | 2135.26万 | -- |
2025-06-28 | 0.6335 | 0.6335 | 0.5463 | 0.5619 | 1765.98万 | -- |
2025-06-27 | 0.5432 | 0.6618 | 0.5416 | 0.5652 | 3149.95万 | -- |
2025-06-26 | 0.5368 | 0.6624 | 0.525 | 0.6354 | 4386.25万 | -- |
2025-06-25 | 0.5026 | 0.5409 | 0.4964 | 0.5356 | 1577.84万 | -- |
2025-06-24 | 0.5183 | 0.5214 | 0.4729 | 0.5031 | 1511.11万 | -- |
2025-06-23 | 0.5407 | 0.5434 | 0.4796 | 0.4838 | 1683.48万 | -- |
2025-06-22 | 0.5373 | 0.5571 | 0.5282 | 0.5329 | 924.68万 | -- |
2025-06-21 | 0.5419 | 0.5571 | 0.5246 | 0.5418 | 1080.24万 | -- |
2025-06-20 | 0.5477 | 0.5626 | 0.5245 | 0.5256 | 960万 | -- |