24H 最高$0.4465
24H 最低$0.429
当日波幅$0.02
成交额0.79M
📜 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 |
|---|
| 2026-09-14 | $0.4338 | -2.648% | $0.4465/$0.429 | $0.02 | 0.79M |
| 2026-09-13 | $0.4456 | 1.089% | $0.4558/$0.4351 | $0.02 | 1.54M |
| 2026-09-12 | $0.4408 | 2.013% | $0.4416/$0.415 | $0.03 | 1.8M |
| 2026-09-11 | $0.4322 | 1.982% | $0.4729/$0.4102 | $0.06 | 4.71M |
| 2026-09-10 | $0.4237 | -9.446% | $0.469/$0.4224 | $0.05 | 2.56M |
| 2026-09-09 | $0.468 | 3.311% | $0.4731/$0.4498 | $0.02 | 2.01M |
| 2026-09-08 | $0.453 | -1.969% | $0.4651/$0.4425 | $0.02 | 1.73M |
| 2026-09-07 | $0.4621 | 3.355% | $0.4654/$0.4424 | $0.02 | 1.72M |
| 2026-09-06 | $0.4472 | 1.108% | $0.461/$0.4339 | $0.03 | 2.15M |
| 2026-09-05 | $0.4421 | -3.091% | $0.4784/$0.43 | $0.05 | 3.02M |
| 2026-09-04 | $0.4561 | -3.266% | $0.4737/$0.4421 | $0.03 | 2.54M |
| 2026-09-03 | $0.4717 | -1.729% | $0.4863/$0.4615 | $0.02 | 1.96M |
| 2026-09-02 | $0.4802 | -0.518% | $0.4936/$0.4733 | $0.02 | 1.59M |
| 2026-09-01 | $0.4831 | -1.569% | $0.4916/$0.4572 | $0.03 | 2.95M |
| 2026-08-31 | $0.491 | -0.305% | $0.506/$0.4845 | $0.02 | 2.51M |
| 2026-08-30 | $0.4925 | -3.79% | $0.5246/$0.49 | $0.03 | 2.28M |
| 2026-08-29 | $0.5118 | -3.743% | $0.5446/$0.5004 | $0.04 | 4.05M |
| 2026-08-28 | $0.5318 | 2.112% | $0.5489/$0.5072 | $0.04 | 6.89M |
| 2026-08-27 | $0.5206 | -4.757% | $0.5898/$0.512 | $0.08 | 364.8M |
| 2026-08-26 | $0.5466 | 1.485% | $0.595/$0.5243 | $0.07 | 84.94M |
| 2026-08-25 | $0.5386 | 0.673% | $0.576/$0.5102 | $0.07 | 36.69M |
| 2026-08-24 | $0.5351 | 1.846% | $0.55/$0.4957 | $0.05 | 167.74M |
| 2026-08-23 | $0.5253 | 1.507% | $0.626/$0.4856 | $0.14 | 113.45M |
| 2026-08-22 | $0.5175 | -0.653% | $0.5458/$0.4655 | $0.08 | 138.02M |
| 2026-08-21 | $0.521 | 5.104% | $0.5754/$0.4774 | $0.1 | 75.49M |
| 2026-08-20 | $0.4958 | 25.551% | $0.5081/$0.3878 | $0.12 | 23M |
| 2026-08-19 | $0.395 | -5.412% | $0.4206/$0.3875 | $0.03 | 1.85M |
| 2026-08-18 | $0.4176 | -7.179% | $0.4514/$0.4076 | $0.04 | 3.68M |
| 2026-08-17 | $0.4503 | 0.044% | $0.47/$0.438 | $0.03 | 2.67M |
| 2026-08-16 | $0.4501 | 5.311% | $0.4695/$0.4259 | $0.04 | 2.9M |