日期 | 开盘价($) | 最高价($) | 最低价($) | 收盘价($) | 24H额($) | 市值($) |
---|
2025-07-14 | 0.000724 | 0.000737 | 0.000674 | 0.000705 | 354.48万 | 46101 |
2025-07-13 | 0.000724 | 0.000787 | 0.000682 | 0.000695 | 315.53万 | 45479 |
2025-07-12 | 0.00071 | 0.000788 | 0.000683 | 0.000747 | 298.63万 | 48861 |
2025-07-11 | 0.000716 | 0.000733 | 0.000681 | 0.000711 | 465.37万 | 46495 |
2025-07-10 | 0.000763 | 0.00079 | 0.000683 | 0.000687 | 393.13万 | 44917 |
2025-07-09 | 0.000795 | 0.000799 | 0.000725 | 0.000727 | 598.5万 | 47578 |
2025-07-08 | 0.000785 | 0.000821 | 0.000758 | 0.000775 | 444.93万 | 50659 |
2025-07-07 | 0.000804 | 0.000823 | 0.000759 | 0.000783 | 355.59万 | 51245 |
2025-07-06 | 0.000866 | 0.000868 | 0.000795 | 0.000802 | 291.68万 | 52426 |
2025-07-05 | 0.000926 | 0.000933 | 0.000821 | 0.000824 | 313.5万 | 53882 |
2025-07-04 | 0.000788 | 0.001097 | 0.000766 | 0.000859 | 374.07万 | 56163 |
2025-07-03 | 0.00082 | 0.001097 | 0.000764 | 0.000985 | 549.82万 | 64401 |
2025-07-02 | 0.000903 | 0.000903 | 0.000764 | 0.000786 | 352.87万 | 51405 |
2025-07-01 | 0.000926 | 0.000926 | 0.000845 | 0.000848 | 479.95万 | 55481 |
2025-06-30 | 0.000965 | 0.00097 | 0.000882 | 0.000903 | 534.83万 | 59048 |
2025-06-29 | 0.000965 | 0.000987 | 0.000895 | 0.000897 | 479.33万 | 58645 |
2025-06-28 | 0.001036 | 0.001078 | 0.00094 | 0.000957 | 958.33万 | 62590 |
2025-06-27 | 0.001089 | 0.001092 | 0.000973 | 0.000978 | 913.21万 | 63937 |
2025-06-26 | 0.001048 | 0.001139 | 0.001024 | 0.001024 | 875.81万 | 66939 |
2025-06-25 | 0.000986 | 0.001132 | 0.000968 | 0.001095 | 794.09万 | 71580 |
2025-06-24 | 0.001105 | 0.001106 | 0.000979 | 0.000986 | 915.08万 | 64508 |
2025-06-23 | 0.001149 | 0.001153 | 0.000981 | 0.000992 | 652.38万 | 64858 |
2025-06-22 | 0.001198 | 0.001251 | 0.001113 | 0.001117 | 654.47万 | 73018 |
2025-06-21 | 0.001267 | 0.001295 | 0.001171 | 0.00118 | 921.68万 | 77136 |
2025-06-20 | 0.001265 | 0.001324 | 0.001186 | 0.0012 | 870.56万 | 78444 |
2025-06-19 | 0.001289 | 0.001358 | 0.001186 | 0.001201 | 812.57万 | 78509 |
2025-06-18 | 0.001298 | 0.001372 | 0.001255 | 0.001274 | 868.19万 | 83281 |
2025-06-17 | 0.001396 | 0.001396 | 0.001266 | 0.001273 | 792.88万 | 83216 |
2025-06-16 | 0.001394 | 0.001463 | 0.00129 | 0.0013 | 895.88万 | 84981 |
2025-06-15 | 0.001383 | 0.001458 | 0.001284 | 0.001341 | 825.85万 | 87661 |
2025-06-14 | 0.001512 | 0.001533 | 0.001282 | 0.00133 | 825.94万 | 86942 |