24H 最高$0.4686
24H 最低$0.4151
当日波幅$0.05
成交额4.78M
📜 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 |
|---|
| 2026-09-07 | $0.4521 | 8.236% | $0.4686/$0.4151 | $0.05 | 4.78M |
| 2026-09-06 | $0.4177 | 3.009% | $0.4261/$0.3978 | $0.03 | 2.18M |
| 2026-09-05 | $0.4053 | -8.716% | $0.466/$0.3928 | $0.07 | 4.02M |
| 2026-09-04 | $0.4435 | 5.772% | $0.4453/$0.4113 | $0.03 | 1.87M |
| 2026-09-03 | $0.4192 | -0.992% | $0.4335/$0.4119 | $0.02 | 2.01M |
| 2026-09-02 | $0.4238 | -3.44% | $0.4516/$0.422 | $0.03 | 1.73M |
| 2026-09-01 | $0.4389 | -11.1% | $0.4959/$0.4297 | $0.07 | 3.08M |
| 2026-08-31 | $0.4938 | 0.264% | $0.4977/$0.4828 | $0.01 | 1.45M |
| 2026-08-30 | $0.4926 | 1.609% | $0.5011/$0.4731 | $0.03 | 2.89M |
| 2026-08-29 | $0.4843 | -7.576% | $0.5302/$0.4688 | $0.06 | 8.11M |
| 2026-08-28 | $0.5239 | 1.708% | $0.542/$0.5099 | $0.03 | 4.16M |
| 2026-08-27 | $0.515 | -2.702% | $0.5368/$0.5074 | $0.03 | 2.43M |
| 2026-08-26 | $0.5292 | -8.284% | $0.6093/$0.5278 | $0.08 | 9.18M |
| 2026-08-25 | $0.5773 | -3.863% | $0.6132/$0.5589 | $0.05 | 3.78M |
| 2026-08-24 | $0.6001 | -0.81% | $0.6123/$0.5561 | $0.06 | 2.89M |
| 2026-08-23 | $0.6049 | -2.905% | $0.6772/$0.5271 | $0.15 | 5.46M |
| 2026-08-22 | $0.6231 | 5.718% | $0.632/$0.5656 | $0.07 | 3.45M |
| 2026-08-21 | $0.5894 | 4.615% | $0.5999/$0.5545 | $0.05 | 1.87M |
| 2026-08-20 | $0.5633 | 1.331% | $0.5775/$0.5445 | $0.03 | 1.01M |
| 2026-08-19 | $0.5559 | -6.367% | $0.5955/$0.5536 | $0.04 | 1.32M |
| 2026-08-18 | $0.5936 | -0.353% | $0.6247/$0.5759 | $0.05 | 1.58M |
| 2026-08-17 | $0.5956 | 2.478% | $0.5996/$0.5751 | $0.02 | 0.8M |
| 2026-08-16 | $0.5812 | 5.252% | $0.6027/$0.55 | $0.05 | 2.29M |
| 2026-08-15 | $0.5521 | -1.04% | $0.5803/$0.5374 | $0.04 | 1.59M |
| 2026-08-14 | $0.5577 | -1.658% | $0.5931/$0.5435 | $0.05 | 2.69M |
| 2026-08-13 | $0.5669 | 3.771% | $0.5737/$0.5358 | $0.04 | 1.59M |
| 2026-08-12 | $0.5464 | -0.437% | $0.5537/$0.5306 | $0.02 | 1.1M |
| 2026-08-11 | $0.5487 | 4.754% | $0.5787/$0.5174 | $0.06 | 3.03M |
| 2026-08-10 | $0.5236 | 3.951% | $0.5245/$0.5005 | $0.02 | 1.09M |
| 2026-08-09 | $0.5038 | 2.984% | $0.5058/$0.4832 | $0.02 | 1.02M |