日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-29 | 0.033571 | 0.036926 | 0.030059 | 0.030445 | 2366.94万 | 2051.56万 |
2025-07-28 | 0.031695 | 0.042492 | 0.028452 | 0.03128 | 5263.26万 | 2107.83万 |
2025-07-27 | 0.026382 | 0.044213 | 0.02292 | 0.040486 | 2.2亿 | 2728.18万 |
2025-07-26 | 0.01949 | 0.03077 | 0.018231 | 0.030216 | 1.25亿 | 2036.13万 |
2025-07-25 | 0.020978 | 0.021003 | 0.01813 | 0.018995 | 416.96万 | 1279.99万 |
2025-07-24 | 0.020944 | 0.021297 | 0.019727 | 0.020229 | 501.87万 | 1363.14万 |
2025-07-23 | 0.020434 | 0.02133 | 0.019689 | 0.020473 | 532.39万 | 1379.59万 |
2025-07-22 | 0.0202 | 0.021023 | 0.019919 | 0.020923 | 428.57万 | 1409.91万 |
2025-07-21 | 0.019797 | 0.020919 | 0.019387 | 0.020903 | 496.49万 | 1408.56万 |
2025-07-20 | 0.020459 | 0.021046 | 0.019089 | 0.019936 | 515.66万 | 1343.4万 |
2025-07-19 | 0.019388 | 0.021054 | 0.019286 | 0.020357 | 716.09万 | 1371.77万 |
2025-07-18 | 0.02017 | 0.021019 | 0.019268 | 0.020277 | 720.66万 | 1366.38万 |
2025-07-17 | 0.019907 | 0.020271 | 0.018798 | 0.019666 | 529.79万 | 1325.21万 |
2025-07-16 | 0.021319 | 0.021635 | 0.018774 | 0.019072 | 826.77万 | 1285.18万 |
2025-07-15 | 0.02164 | 0.024819 | 0.020126 | 0.020334 | 1058.25万 | 1370.22万 |
2025-07-14 | 0.016981 | 0.027684 | 0.01668 | 0.022516 | 5358.38万 | 1517.26万 |
2025-07-13 | 0.01694 | 0.029164 | 0.016665 | 0.023885 | 6551.58万 | 1609.51万 |
2025-07-12 | 0.016777 | 0.017983 | 0.016254 | 0.017355 | 645.2万 | 1169.48万 |
2025-07-11 | 0.016308 | 0.016837 | 0.016056 | 0.016273 | 385.74万 | 1096.57万 |
2025-07-10 | 0.016321 | 0.017821 | 0.016034 | 0.016188 | 457.72万 | 1090.84万 |
2025-07-09 | 0.016887 | 0.018251 | 0.015694 | 0.016161 | 870.51万 | 1089.02万 |
2025-07-08 | 0.017884 | 0.018263 | 0.015646 | 0.016 | 1098.1万 | 1078.17万 |
2025-07-07 | 0.0176 | 0.018303 | 0.017256 | 0.017706 | 440.09万 | 1193.13万 |
2025-07-06 | 0.018859 | 0.018911 | 0.017261 | 0.017876 | 332.82万 | 1204.59万 |
2025-07-05 | 0.019442 | 0.019693 | 0.017634 | 0.017644 | 527.36万 | 1188.95万 |
2025-07-04 | 0.018114 | 0.019699 | 0.018002 | 0.018742 | 408.39万 | 1262.94万 |
2025-07-03 | 0.019373 | 0.019395 | 0.017954 | 0.019242 | 468.34万 | 1296.63万 |
2025-07-02 | 0.020516 | 0.020608 | 0.018199 | 0.018404 | 511.45万 | 1240.16万 |
2025-07-01 | 0.019804 | 0.020609 | 0.019084 | 0.019347 | 333.84万 | 1303.71万 |
2025-06-30 | 0.019095 | 0.019957 | 0.018843 | 0.019447 | 275.48万 | 1310.45万 |
2025-06-29 | 0.018895 | 0.019389 | 0.018588 | 0.019185 | 263.24万 | 1292.79万 |