日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-12 | 0.003014 | 0.003146 | 0.002978 | 0.003091 | 14.08万 | 51283 |
2025-07-11 | 0.002932 | 0.003029 | 0.002903 | 0.003021 | 14.49万 | 50122 |
2025-07-10 | 0.002921 | 0.002975 | 0.002878 | 0.002949 | 14.78万 | 48927 |
2025-07-09 | 0.002897 | 0.002927 | 0.002857 | 0.00289 | 15.55万 | 47948 |
2025-07-08 | 0.002885 | 0.002909 | 0.002799 | 0.002898 | 15.24万 | 48081 |
2025-07-07 | 0.002933 | 0.002953 | 0.002796 | 0.002894 | 15.84万 | 48015 |
2025-07-06 | 0.002964 | 0.002976 | 0.002849 | 0.002861 | 14.69万 | 47467 |
2025-07-05 | 0.002965 | 0.003021 | 0.002922 | 0.002923 | 13.71万 | 48496 |
2025-07-04 | 0.002887 | 0.003027 | 0.002869 | 0.002969 | 12.29万 | 49259 |
2025-07-03 | 0.002903 | 0.002948 | 0.002867 | 0.002945 | 14.09万 | 48861 |
2025-07-02 | 0.003012 | 0.003022 | 0.002881 | 0.002892 | 14.44万 | 47982 |
2025-07-01 | 0.002973 | 0.003023 | 0.002903 | 0.002947 | 13.27万 | 48894 |
2025-06-30 | 0.002958 | 0.003013 | 0.002935 | 0.002962 | 12.39万 | 49143 |
2025-06-29 | 0.002971 | 0.003028 | 0.002933 | 0.00299 | 14.65万 | 49608 |
2025-06-28 | 0.002988 | 0.003052 | 0.002944 | 0.002981 | 13.72万 | 49458 |
2025-06-27 | 0.00305 | 0.003054 | 0.002965 | 0.003004 | 15.05万 | 49840 |
2025-06-26 | 0.00303 | 0.003061 | 0.002973 | 0.002983 | 15.68万 | 49491 |
2025-06-25 | 0.0029 | 0.003045 | 0.00286 | 0.00303 | 12.93万 | 50271 |
2025-06-24 | 0.00292 | 0.002945 | 0.002829 | 0.00289 | 16.35万 | 47948 |
2025-06-23 | 0.002956 | 0.003017 | 0.002844 | 0.00285 | 84613.39 | 47285 |
2025-06-22 | 0.003055 | 0.003103 | 0.002919 | 0.002945 | 16.3万 | 48861 |
2025-06-21 | 0.003069 | 0.003104 | 0.003023 | 0.003034 | 10.44万 | 50338 |
2025-06-20 | 0.003079 | 0.003104 | 0.003026 | 0.003042 | 12.64万 | 50470 |
2025-06-19 | 0.003115 | 0.00314 | 0.003028 | 0.003063 | 82451 | 50819 |
2025-06-18 | 0.003053 | 0.00319 | 0.003053 | 0.003066 | 14.81万 | 50868 |
2025-06-17 | 0.003147 | 0.003193 | 0.003015 | 0.003164 | 17.97万 | 52494 |
2025-06-16 | 0.003176 | 0.003184 | 0.003019 | 0.003073 | 19.04万 | 50985 |
2025-06-15 | 0.003223 | 0.003223 | 0.003118 | 0.003145 | 19.08万 | 52179 |
2025-06-14 | 0.00333 | 0.003338 | 0.003114 | 0.003167 | 17.73万 | 52544 |
2025-06-13 | 0.003347 | 0.003396 | 0.003248 | 0.003265 | 17.19万 | 54170 |
2025-06-12 | 0.003264 | 0.003403 | 0.003188 | 0.003388 | 22.72万 | 56211 |