日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-14 | 0.001384 | 0.001566 | 0.001317 | 0.001362 | 76009.51 | 99787 |
2025-07-13 | 0.001234 | 0.0015 | 0.001233 | 0.001464 | 83775.06 | 10.72万 |
2025-07-12 | 0.001193 | 0.001388 | 0.001192 | 0.001384 | 86460.52 | 10.14万 |
2025-07-11 | 0.001192 | 0.001245 | 0.001175 | 0.001234 | 78709.97 | 90409 |
2025-07-10 | 0.001208 | 0.001245 | 0.001173 | 0.001193 | 77642.16 | 87405 |
2025-07-09 | 0.001237 | 0.001245 | 0.001173 | 0.001174 | 66599.64 | 86013 |
2025-07-08 | 0.001247 | 0.001247 | 0.001231 | 0.001237 | 78187.95 | 90629 |
2025-07-07 | 0.001246 | 0.001247 | 0.001227 | 0.001238 | 81395.75 | 90702 |
2025-07-06 | 0.001231 | 0.001273 | 0.001185 | 0.001247 | 81990.48 | 91361 |
2025-07-05 | 0.001259 | 0.001273 | 0.001157 | 0.00122 | 61767.1 | 89383 |
2025-07-04 | 0.001345 | 0.001345 | 0.001153 | 0.001197 | 59029.66 | 87698 |
2025-07-03 | 0.00126 | 0.001397 | 0.001224 | 0.001259 | 54421.68 | 92241 |
2025-07-02 | 0.001213 | 0.001397 | 0.001212 | 0.001388 | 64139.89 | 10.16万 |
2025-07-01 | 0.00123 | 0.001284 | 0.001156 | 0.001266 | 59920.6 | 92753 |
2025-06-30 | 0.001205 | 0.001435 | 0.001117 | 0.001225 | 56615.42 | 89750 |
2025-06-29 | 0.001247 | 0.001442 | 0.001161 | 0.001381 | 59509.72 | 10.11万 |
2025-06-28 | 0.001266 | 0.001283 | 0.001176 | 0.001209 | 54151.48 | 88577 |
2025-06-27 | 0.001237 | 0.001267 | 0.00118 | 0.001246 | 58767.94 | 91288 |
2025-06-26 | 0.001223 | 0.001267 | 0.001188 | 0.001266 | 57158.09 | 92753 |
2025-06-25 | 0.001152 | 0.001225 | 0.00115 | 0.00119 | 56225.79 | 87185 |
2025-06-24 | 0.001336 | 0.001337 | 0.001148 | 0.001224 | 55865.95 | 89676 |
2025-06-23 | 0.001303 | 0.001337 | 0.001219 | 0.001223 | 47337.52 | 89603 |
2025-06-22 | 0.001284 | 0.001318 | 0.001227 | 0.001283 | 88140.29 | 93999 |
2025-06-21 | 0.001239 | 0.001321 | 0.001227 | 0.001318 | 10.41万 | 96563 |
2025-06-20 | 0.001295 | 0.001297 | 0.001235 | 0.001285 | 10.46万 | 94146 |
2025-06-19 | 0.001285 | 0.001311 | 0.001234 | 0.00129 | 10.66万 | 94512 |
2025-06-18 | 0.00135 | 0.001398 | 0.001229 | 0.001296 | 10.5万 | 94951 |
2025-06-17 | 0.001262 | 0.001571 | 0.001169 | 0.00132 | 10.13万 | 96710 |
2025-06-16 | 0.001225 | 0.001582 | 0.001135 | 0.00138 | 12.36万 | 10.11万 |
2025-06-15 | 0.001258 | 0.001586 | 0.001224 | 0.001398 | 12.14万 | 10.24万 |
2025-06-14 | 0.001358 | 0.001364 | 0.001219 | 0.001225 | 10.26万 | 89750 |