24H 最高$0.51
24H 最低$0.4603
当日波幅$0.05
成交额6.65M
📜 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 |
|---|
| 2026-07-22 | $0.4925 | 0.943% | $0.51/$0.4603 | $0.05 | 6.65M |
| 2026-07-21 | $0.4877 | 5.198% | $0.4956/$0.4405 | $0.06 | 5.11M |
| 2026-07-20 | $0.4637 | 2.52% | $0.485/$0.4355 | $0.05 | 7.49M |
| 2026-07-19 | $0.4523 | 13.615% | $0.4764/$0.3777 | $0.1 | 11.52M |
| 2026-07-18 | $0.3981 | 5.012% | $0.4175/$0.3738 | $0.04 | 5.78M |
| 2026-07-17 | $0.3789 | -4.727% | $0.4089/$0.3767 | $0.03 | 7.53M |
| 2026-07-16 | $0.3982 | 5.094% | $0.4163/$0.3536 | $0.06 | 13.91M |
| 2026-07-15 | $0.3786 | -14.711% | $0.532/$0.3675 | $0.16 | 27.71M |
| 2026-07-14 | $0.4441 | 17.239% | $0.45/$0.3725 | $0.08 | 7.91M |
| 2026-07-13 | $0.3782 | -1.253% | $0.3918/$0.3347 | $0.06 | 8.02M |
| 2026-07-12 | $0.3829 | -6.837% | $0.425/$0.3808 | $0.04 | 2.17M |
| 2026-07-11 | $0.4109 | -6.187% | $0.4469/$0.4062 | $0.04 | 3.66M |
| 2026-07-10 | $0.438 | 10.858% | $0.4597/$0.3877 | $0.07 | 7.43M |
| 2026-07-09 | $0.3943 | -6.895% | $0.4311/$0.3643 | $0.07 | 6.47M |
| 2026-07-08 | $0.4231 | 6.147% | $0.4392/$0.3909 | $0.05 | 14.6M |
| 2026-07-07 | $0.3988 | 11.991% | $0.3999/$0.3361 | $0.06 | 5.76M |
| 2026-07-06 | $0.3562 | 1.713% | $0.3735/$0.3445 | $0.03 | 4.57M |
| 2026-07-05 | $0.3499 | -2.426% | $0.3672/$0.325 | $0.04 | 7.14M |
| 2026-07-04 | $0.3586 | 8.931% | $0.3879/$0.3211 | $0.07 | 22.93M |
| 2026-07-03 | $0.3292 | 29.657% | $0.335/$0.2236 | $0.11 | 14.12M |
| 2026-07-02 | $0.2539 | -4.585% | $0.2701/$0.2483 | $0.02 | 3.36M |
| 2026-07-01 | $0.2663 | -3.759% | $0.2908/$0.2622 | $0.03 | 3.92M |
| 2026-06-30 | $0.2767 | -6.583% | $0.3089/$0.2753 | $0.03 | 3.98M |
| 2026-06-28 | $0.3138 | -19.969% | $0.3954/$0.2925 | $0.1 | 16.27M |
| 2026-06-27 | $0.3921 | 1.031% | $0.4201/$0.3681 | $0.05 | 6.83M |
| 2026-06-26 | $0.3879 | -4.104% | $0.4202/$0.3793 | $0.04 | 6.18M |
| 2026-06-25 | $0.4048 | 2.248% | $0.4412/$0.3881 | $0.05 | 7.47M |
| 2026-06-24 | $0.3956 | -11.736% | $0.4482/$0.3837 | $0.06 | 9.01M |
| 2026-06-23 | $0.4482 | 15.635% | $0.4686/$0.3783 | $0.09 | 15.83M |
| 2026-06-22 | $0.3877 | -3.099% | $0.4234/$0.3841 | $0.04 | 7.19M |