日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-14 | 0.066215 | 0.086897 | 0.066039 | 0.076879 | 53.63万 | 1230.6万 |
2025-07-13 | 0.063091 | 0.086897 | 0.062968 | 0.07129 | 89.02万 | 1141.14万 |
2025-07-12 | 0.060235 | 0.064864 | 0.060067 | 0.064392 | 55.36万 | 1030.72万 |
2025-07-11 | 0.060171 | 0.061879 | 0.05993 | 0.061693 | 42.09万 | 987.52万 |
2025-07-10 | 0.059477 | 0.060892 | 0.059351 | 0.060188 | 41.48万 | 963.43万 |
2025-07-09 | 0.057854 | 0.060277 | 0.057402 | 0.06006 | 46.3万 | 961.38万 |
2025-07-08 | 0.057413 | 0.059312 | 0.057311 | 0.059112 | 34.58万 | 946.21万 |
2025-07-07 | 0.056189 | 0.058367 | 0.056187 | 0.057789 | 24.47万 | 925.03万 |
2025-07-06 | 0.055674 | 0.058367 | 0.05535 | 0.057453 | 31.99万 | 919.65万 |
2025-07-05 | 0.055183 | 0.056715 | 0.05494 | 0.055651 | 50.59万 | 890.81万 |
2025-07-04 | 0.053144 | 0.056063 | 0.052989 | 0.055174 | 28.2万 | 883.17万 |
2025-07-03 | 0.053179 | 0.055251 | 0.052648 | 0.05391 | 24.92万 | 862.94万 |
2025-07-02 | 0.051658 | 0.053481 | 0.051322 | 0.052879 | 23.75万 | 846.43万 |
2025-07-01 | 0.051962 | 0.052326 | 0.051322 | 0.051753 | 15.88万 | 828.41万 |
2025-06-30 | 0.05146 | 0.052326 | 0.051287 | 0.051658 | 16.42万 | 826.89万 |
2025-06-29 | 0.051625 | 0.052283 | 0.051287 | 0.051874 | 21.21万 | 830.35万 |
2025-06-28 | 0.0491 | 0.052041 | 0.048825 | 0.051555 | 26.47万 | 825.24万 |
2025-06-27 | 0.050839 | 0.050839 | 0.046536 | 0.050565 | 27.05万 | 809.39万 |
2025-06-26 | 0.050306 | 0.05118 | 0.046526 | 0.049025 | 33.75万 | 784.74万 |
2025-06-25 | 0.048316 | 0.050862 | 0.043938 | 0.0505 | 24.2万 | 808.35万 |
2025-06-24 | 0.049106 | 0.049256 | 0.043934 | 0.048709 | 29.43万 | 779.68万 |
2025-06-23 | 0.048742 | 0.049954 | 0.0478 | 0.048108 | 14.28万 | 770.06万 |
2025-06-22 | 0.047071 | 0.049954 | 0.046991 | 0.0493 | 13.21万 | 789.14万 |
2025-06-21 | 0.046697 | 0.0482 | 0.046462 | 0.047732 | 15.59万 | 764.05万 |
2025-06-20 | 0.041823 | 0.047405 | 0.041445 | 0.047024 | 17.7万 | 752.71万 |
2025-06-19 | 0.042452 | 0.045702 | 0.038477 | 0.045605 | 22.42万 | 730万 |
2025-06-18 | 0.045118 | 0.045823 | 0.03843 | 0.045297 | 19.75万 | 725.07万 |
2025-06-17 | 0.040386 | 0.046941 | 0.038556 | 0.043188 | 98922.99 | 691.31万 |
2025-06-16 | 0.042709 | 0.046948 | 0.039029 | 0.041276 | 10.84万 | 660.7万 |
2025-06-15 | 0.042006 | 0.045717 | 0.035107 | 0.044403 | 34.55万 | 710.76万 |
2025-06-14 | 0.045303 | 0.046907 | 0.035089 | 0.041076 | 20.03万 | 657.5万 |