日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-19 | 0.033025 | 0.034129 | 0.031894 | 0.032189 | 1268.07万 | -- |
2025-07-18 | 0.033014 | 0.03378 | 0.032158 | 0.033217 | 1040.45万 | -- |
2025-07-17 | 0.030269 | 0.03368 | 0.02942 | 0.033138 | 1496.62万 | -- |
2025-07-16 | 0.029511 | 0.033371 | 0.029046 | 0.032316 | 2706.31万 | -- |
2025-07-15 | 0.028406 | 0.030942 | 0.028308 | 0.029116 | 1243.96万 | -- |
2025-07-14 | 0.029654 | 0.03 | 0.027444 | 0.029714 | 663.09万 | -- |
2025-07-13 | 0.029197 | 0.030621 | 0.027423 | 0.027613 | 1254.25万 | -- |
2025-07-12 | 0.027348 | 0.030582 | 0.027159 | 0.029792 | 2060.21万 | -- |
2025-07-11 | 0.026633 | 0.027687 | 0.026459 | 0.027483 | 1158.77万 | -- |
2025-07-10 | 0.026449 | 0.027142 | 0.025966 | 0.027091 | 720.1万 | -- |
2025-07-09 | 0.026472 | 0.02724 | 0.025951 | 0.02626 | 453.21万 | -- |
2025-07-08 | 0.026197 | 0.027269 | 0.025824 | 0.026624 | 578.55万 | -- |
2025-07-07 | 0.025531 | 0.027521 | 0.025531 | 0.026724 | 286万 | -- |
2025-07-06 | 0.027596 | 0.027916 | 0.025229 | 0.026032 | 757.69万 | -- |
2025-07-05 | 0.027929 | 0.028693 | 0.026195 | 0.026196 | 704.45万 | -- |
2025-07-04 | 0.026663 | 0.02873 | 0.026112 | 0.02722 | 1284.29万 | -- |
2025-07-03 | 0.028496 | 0.028535 | 0.026037 | 0.027642 | 1057.99万 | -- |
2025-07-02 | 0.030152 | 0.030306 | 0.0271 | 0.027251 | 836.06万 | -- |
2025-07-01 | 0.02906 | 0.030375 | 0.028828 | 0.029412 | 692.57万 | -- |
2025-06-30 | 0.028491 | 0.029716 | 0.02819 | 0.029201 | 441.52万 | -- |
2025-06-29 | 0.027819 | 0.029532 | 0.02757 | 0.028683 | 377.4万 | -- |
2025-06-28 | 0.029031 | 0.029539 | 0.02756 | 0.028741 | 813.87万 | -- |
2025-06-27 | 0.030515 | 0.030711 | 0.027704 | 0.027852 | 1099.6万 | -- |
2025-06-26 | 0.031882 | 0.032004 | 0.028622 | 0.028718 | 1335.3万 | -- |
2025-06-25 | 0.030919 | 0.032063 | 0.02876 | 0.031164 | 2962.86万 | -- |
2025-06-24 | 0.033005 | 0.033005 | 0.02931 | 0.029846 | 1637.09万 | -- |
2025-06-23 | 0.033847 | 0.035859 | 0.030751 | 0.031117 | 2467.87万 | -- |
2025-06-22 | 0.032456 | 0.035946 | 0.031412 | 0.033758 | 4429.23万 | -- |
2025-06-21 | 0.03466 | 0.034813 | 0.031122 | 0.032628 | 1498.21万 | -- |
2025-06-20 | 0.034945 | 0.035588 | 0.031897 | 0.031938 | 1180.45万 | -- |
2025-06-19 | 0.036364 | 0.037222 | 0.033384 | 0.033914 | 1468.88万 | -- |