24H 最高$0.5183
24H 最低$0.4884
当日波幅$0.03
成交额3.44M
📜 本地历史存档数据
| 记录日期 | 收盘价 | 涨跌幅 | 最高/最低 | 当日波幅 | 成交额 |
|---|
| 2026-09-05 | $0.5023 | 0.36% | $0.5183/$0.4884 | $0.03 | 3.44M |
| 2026-09-04 | $0.5006 | 9.373% | $0.5025/$0.4568 | $0.05 | 1.97M |
| 2026-09-03 | $0.4579 | -4.024% | $0.4808/$0.4547 | $0.03 | 1.33M |
| 2026-09-02 | $0.4771 | 0.105% | $0.4951/$0.47 | $0.03 | 1.8M |
| 2026-09-01 | $0.4766 | -5.717% | $0.5069/$0.4712 | $0.04 | 1.89M |
| 2026-08-31 | $0.5055 | 2.556% | $0.5062/$0.4821 | $0.02 | 0.89M |
| 2026-08-30 | $0.4928 | -1.124% | $0.4986/$0.4799 | $0.02 | 1.01M |
| 2026-08-29 | $0.4983 | -4.099% | $0.5345/$0.4916 | $0.04 | 2.12M |
| 2026-08-28 | $0.5196 | 3.527% | $0.529/$0.5017 | $0.03 | 1.68M |
| 2026-08-27 | $0.502 | -7.805% | $0.5449/$0.5013 | $0.04 | 2.35M |
| 2026-08-26 | $0.5446 | 2.6% | $0.5714/$0.521 | $0.05 | 7.42M |
| 2026-08-25 | $0.5304 | 10.8% | $0.5483/$0.467 | $0.08 | 7.38M |
| 2026-08-24 | $0.4787 | 2.968% | $0.4814/$0.4419 | $0.04 | 2.37M |
| 2026-08-23 | $0.4649 | -3.065% | $0.5075/$0.4513 | $0.06 | 3.92M |
| 2026-08-22 | $0.4796 | -1.621% | $0.5001/$0.4732 | $0.03 | 2.4M |
| 2026-08-21 | $0.4873 | 15.283% | $0.4885/$0.4177 | $0.07 | 3.61M |
| 2026-08-20 | $0.4223 | 3.964% | $0.4304/$0.3987 | $0.03 | 1.08M |
| 2026-08-19 | $0.4064 | -1.812% | $0.414/$0.402 | $0.01 | 0.67M |
| 2026-08-18 | $0.414 | 1.62% | $0.4189/$0.4013 | $0.02 | 0.73M |
| 2026-08-17 | $0.4074 | 1.318% | $0.4085/$0.3985 | $0.01 | 0.43M |
| 2026-08-16 | $0.4022 | 0.05% | $0.4055/$0.3992 | $0.01 | 0.52M |
| 2026-08-15 | $0.4022 | -1.855% | $0.4139/$0.3976 | $0.02 | 0.61M |
| 2026-08-14 | $0.4098 | -1.844% | $0.4183/$0.4061 | $0.01 | 0.75M |
| 2026-08-13 | $0.4177 | 0.385% | $0.4251/$0.4135 | $0.01 | 0.56M |
| 2026-08-12 | $0.4161 | 0.338% | $0.4273/$0.4134 | $0.01 | 0.6M |
| 2026-08-11 | $0.4144 | -2.264% | $0.4318/$0.4133 | $0.02 | 0.77M |
| 2026-08-10 | $0.4239 | -2.864% | $0.4386/$0.4209 | $0.02 | 0.29M |
| 2026-08-09 | $0.4363 | -1.623% | $0.4481/$0.4361 | $0.01 | 0.73M |
| 2026-08-08 | $0.4433 | 0.385% | $0.4462/$0.4287 | $0.02 | 1.33M |
| 2026-08-07 | $0.4416 | 3.857% | $0.4504/$0.418 | $0.03 | 1.37M |