日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-13 | 0.5118 | 0.5519 | 0.4917 | 0.5153 | 111.47万 | 19.12亿 |
2025-07-12 | 0.4499 | 0.5527 | 0.4439 | 0.5177 | 251.9万 | 19.21亿 |
2025-07-11 | 0.423 | 0.4748 | 0.4189 | 0.4599 | 110.5万 | 17.07亿 |
2025-07-10 | 0.4138 | 0.439 | 0.4048 | 0.4319 | 68.78万 | 16.03亿 |
2025-07-09 | 0.4149 | 0.426 | 0.404 | 0.4139 | 58.44万 | 15.36亿 |
2025-07-08 | 0.409 | 0.426 | 0.404 | 0.4159 | 60.82万 | 15.43亿 |
2025-07-07 | 0.4079 | 0.416 | 0.4018 | 0.4159 | 42.8万 | 15.43亿 |
2025-07-06 | 0.443 | 0.4448 | 0.4039 | 0.407 | 54.13万 | 15.1亿 |
2025-07-05 | 0.4438 | 0.4551 | 0.4119 | 0.4119 | 61.14万 | 15.28亿 |
2025-07-04 | 0.4039 | 0.456 | 0.403 | 0.435 | 110.32万 | 16.14亿 |
2025-07-03 | 0.4281 | 0.431 | 0.402 | 0.4288 | 72.65万 | 15.91亿 |
2025-07-02 | 0.443 | 0.444 | 0.4108 | 0.416 | 77.21万 | 15.44亿 |
2025-07-01 | 0.423 | 0.4457 | 0.4168 | 0.423 | 64.37万 | 15.7亿 |
2025-06-30 | 0.41 | 0.43 | 0.4039 | 0.4198 | 44.93万 | 15.58亿 |
2025-06-29 | 0.4028 | 0.4179 | 0.397 | 0.4177 | 47.1万 | 15.5亿 |
2025-06-28 | 0.412 | 0.4246 | 0.3979 | 0.4088 | 74.27万 | 15.17亿 |
2025-06-27 | 0.434 | 0.434 | 0.4 | 0.4068 | 72.33万 | 15.09亿 |
2025-06-26 | 0.4261 | 0.437 | 0.416 | 0.4168 | 97.51万 | 15.47亿 |
2025-06-25 | 0.375 | 0.4378 | 0.3748 | 0.4318 | 143.98万 | 16.02亿 |
2025-06-24 | 0.3929 | 0.3987 | 0.357 | 0.3898 | 115.26万 | 14.46亿 |
2025-06-23 | 0.415 | 0.4209 | 0.3651 | 0.37 | 129.84万 | 13.73亿 |
2025-06-22 | -- | 0.4399 | 0.4008 | 0.404 | 66.15万 | 14.99亿 |
2025-06-21 | 0.435 | 0.444 | 0.4228 | 0.427 | 71.42万 | 15.84亿 |
2025-06-20 | 0.427 | 0.445 | 0.4049 | 0.4279 | 67.51万 | 15.88亿 |
2025-06-19 | 0.454 | 0.462 | 0.4049 | 0.414 | 82.58万 | 15.36亿 |
2025-06-18 | 0.4539 | 0.4819 | 0.433 | 0.4339 | 80.03万 | 16.1亿 |
2025-06-17 | 0.4489 | 0.48 | 0.445 | 0.477 | 64.75万 | 17.7亿 |
2025-06-16 | 0.458 | 0.461 | 0.438 | 0.4539 | 47.03万 | 16.84亿 |
2025-06-15 | 0.4727 | 0.4727 | 0.4369 | 0.449 | 58.24万 | 16.66亿 |
2025-06-14 | 0.5238 | 0.5238 | 0.4369 | 0.4444 | 134.24万 | 16.49亿 |
2025-06-13 | 0.554 | 0.5549 | 0.4919 | 0.493 | 93.33万 | 18.29亿 |