日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-30 | 0.001646 | 0.001662 | 0.001569 | 0.00157 | 140.13万 | 47.1万 |
2025-07-29 | 0.001625 | 0.001667 | 0.001612 | 0.001633 | 155.78万 | 48.99万 |
2025-07-28 | 0.001631 | 0.001668 | 0.001609 | 0.001656 | 84.51万 | 49.68万 |
2025-07-27 | 0.001611 | 0.001667 | 0.001548 | 0.001657 | 130.42万 | 49.71万 |
2025-07-26 | 0.001729 | 0.001876 | 0.001508 | 0.001581 | 272.62万 | 47.43万 |
2025-07-25 | 0.001747 | 0.001958 | 0.001504 | 0.001621 | 235.75万 | 48.63万 |
2025-07-24 | 0.001759 | 0.00176 | 0.001696 | 0.001708 | 146.31万 | 51.24万 |
2025-07-23 | 0.001721 | 0.001802 | 0.001695 | 0.001743 | 206.88万 | 52.29万 |
2025-07-22 | 0.001722 | 0.001821 | 0.001707 | 0.001758 | 179.8万 | 52.74万 |
2025-07-21 | 0.001653 | 0.001824 | 0.001637 | 0.001761 | 145.26万 | 52.83万 |
2025-07-20 | 0.001591 | 0.001728 | 0.001582 | 0.001655 | 120.78万 | 49.65万 |
2025-07-19 | -- | 0.001729 | 0.001578 | 0.001701 | 309.54万 | 51.03万 |
2025-07-18 | 0.001625 | 0.001656 | 0.001586 | 0.001587 | 157.51万 | 47.61万 |
2025-07-17 | 0.001629 | 0.001869 | 0.001571 | 0.00162 | 225.05万 | 48.6万 |
2025-07-16 | 0.001604 | 0.001646 | 0.001574 | 0.00158 | 249.06万 | 47.4万 |
2025-07-15 | 0.00163 | 0.001662 | 0.001596 | 0.001638 | 242.9万 | 49.14万 |
2025-07-14 | 0.001634 | 0.001741 | 0.001603 | 0.001647 | 116.08万 | 49.41万 |
2025-07-13 | 0.00163 | 0.001797 | 0.001552 | 0.001663 | 236.27万 | 49.89万 |
2025-07-12 | 0.001492 | 0.001765 | 0.001484 | 0.001707 | 446.21万 | 51.21万 |
2025-07-11 | 0.00146 | 0.001596 | 0.001455 | 0.001581 | 242.6万 | 47.43万 |
2025-07-10 | 0.001457 | 0.001488 | 0.00144 | 0.001486 | 142.03万 | 44.58万 |
2025-07-09 | 0.00147 | 0.001487 | 0.001421 | 0.001457 | 158.93万 | 43.71万 |
2025-07-08 | 0.001464 | 0.001498 | 0.001432 | 0.001476 | 145.96万 | 44.28万 |
2025-07-07 | 0.001472 | 0.001638 | 0.001431 | 0.001476 | 108.38万 | 44.28万 |
2025-07-06 | 0.001494 | 0.001494 | 0.001425 | 0.00147 | 114.85万 | 44.1万 |
2025-07-05 | 0.001483 | 0.001644 | 0.001434 | 0.001443 | 141.95万 | 43.29万 |
2025-07-04 | 0.001451 | 0.0015 | 0.001439 | 0.001472 | 215.84万 | 44.16万 |
2025-07-03 | 0.001462 | 0.001491 | 0.001437 | 0.00146 | 154.6万 | 43.8万 |
2025-07-02 | 0.001486 | 0.00151 | 0.001458 | 0.001481 | 145.06万 | 44.43万 |
2025-07-01 | 0.00145 | 0.001547 | 0.001449 | 0.001469 | 146.16万 | 44.07万 |
2025-06-30 | 0.001478 | 0.001548 | 0.00144 | 0.001477 | 91.05万 | 44.31万 |