24H 最高$0.869
24H 最低$0.819
当日波幅$0.05
成交额6M
📜 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 | $0.852 | 3.902% | $0.869/$0.819 | $0.05 | 6M |
| 2026-07-21 | $0.82 | -0.243% | $0.828/$0.801 | $0.03 | 5.21M |
| 2026-07-20 | $0.822 | -1.321% | $0.841/$0.821 | $0.02 | 4.02M |
| 2026-07-19 | $0.832 | -3.03% | $0.864/$0.83 | $0.03 | 3.05M |
| 2026-07-18 | $0.857 | 1.181% | $0.874/$0.834 | $0.04 | 7.1M |
| 2026-07-17 | $0.847 | -0.118% | $0.86/$0.828 | $0.03 | 5.21M |
| 2026-07-16 | $0.849 | -0.702% | $0.869/$0.842 | $0.03 | 5.22M |
| 2026-07-15 | $0.856 | 2.026% | $0.86/$0.826 | $0.03 | 7M |
| 2026-07-14 | $0.838 | -0.828% | $0.86/$0.825 | $0.04 | 5.42M |
| 2026-07-13 | $0.845 | -3.977% | $0.885/$0.84 | $0.05 | 3.69M |
| 2026-07-12 | $0.881 | -0.227% | $0.887/$0.868 | $0.02 | 3.88M |
| 2026-07-11 | $0.884 | 7.022% | $0.895/$0.821 | $0.07 | 8.94M |
| 2026-07-10 | $0.827 | -0.121% | $0.84/$0.818 | $0.02 | 4.21M |
| 2026-07-09 | $0.828 | -5.371% | $0.876/$0.815 | $0.06 | 6.27M |
| 2026-07-08 | $0.874 | -1.908% | $0.908/$0.851 | $0.06 | 6.89M |
| 2026-07-07 | $0.89 | 1.482% | $0.898/$0.848 | $0.05 | 5.27M |
| 2026-07-06 | $0.877 | -1.35% | $0.9/$0.86 | $0.04 | 3.3M |
| 2026-07-05 | $0.889 | 0.908% | $0.893/$0.867 | $0.03 | 4.37M |
| 2026-07-04 | $0.881 | 3.892% | $0.883/$0.836 | $0.05 | 4.71M |
| 2026-07-03 | $0.848 | 1.073% | $0.868/$0.825 | $0.04 | 5.76M |
| 2026-07-02 | $0.839 | 2.693% | $0.85/$0.806 | $0.04 | 4.1M |
| 2026-07-01 | $0.817 | -1.09% | $0.84/$0.801 | $0.04 | 4.71M |
| 2026-06-30 | $0.826 | 2.101% | $0.831/$0.795 | $0.04 | 4.9M |
| 2026-06-28 | $0.844 | -1.402% | $0.868/$0.838 | $0.03 | 2.88M |
| 2026-06-27 | $0.857 | 0.824% | $0.864/$0.804 | $0.06 | 6.33M |
| 2026-06-26 | $0.85 | -0.468% | $0.899/$0.819 | $0.08 | 5.36M |
| 2026-06-25 | $0.855 | -4.894% | $0.92/$0.848 | $0.07 | 5.47M |
| 2026-06-24 | $0.9 | -6.25% | $0.962/$0.883 | $0.08 | 5.14M |
| 2026-06-23 | $0.961 | -0.311% | $0.979/$0.94 | $0.04 | 4.35M |
| 2026-06-22 | $0.964 | -0.207% | $0.976/$0.955 | $0.02 | 2.83M |