24H 最高$0.4804
24H 最低$0.468
当日波幅$0.01
成交额0.86M
📜 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 | $0.4685 | -1.139% | $0.4804/$0.468 | $0.01 | 0.86M |
| 2026-09-13 | $0.4739 | -0.587% | $0.4851/$0.467 | $0.02 | 1.54M |
| 2026-09-12 | $0.4767 | 2.715% | $0.4954/$0.4596 | $0.04 | 3.26M |
| 2026-09-11 | $0.4645 | -8.814% | $0.51/$0.4488 | $0.06 | 5.58M |
| 2026-09-10 | $0.5094 | 1.172% | $0.5232/$0.496 | $0.03 | 1.42M |
| 2026-09-09 | $0.5032 | -2.405% | $0.53/$0.4956 | $0.03 | 2.04M |
| 2026-09-08 | $0.5157 | -2.863% | $0.544/$0.5066 | $0.04 | 2.14M |
| 2026-09-07 | $0.5312 | -14.845% | $0.6253/$0.516 | $0.11 | 6.8M |
| 2026-09-06 | $0.6243 | 27.59% | $0.6258/$0.484 | $0.14 | 8.55M |
| 2026-09-05 | $0.4893 | -2.022% | $0.5024/$0.4747 | $0.03 | 2.3M |
| 2026-09-04 | $0.4996 | 5.49% | $0.5053/$0.4722 | $0.03 | 1.96M |
| 2026-09-03 | $0.4736 | 0.382% | $0.4827/$0.4653 | $0.02 | 0.91M |
| 2026-09-02 | $0.4717 | -1.339% | $0.4899/$0.46 | $0.03 | 2M |
| 2026-09-01 | $0.4782 | -4.551% | $0.5014/$0.4727 | $0.03 | 1.42M |
| 2026-08-31 | $0.501 | -0.576% | $0.5129/$0.4921 | $0.02 | 1.23M |
| 2026-08-30 | $0.5042 | 4.066% | $0.517/$0.4821 | $0.03 | 1.31M |
| 2026-08-29 | $0.4845 | -5.463% | $0.5235/$0.4775 | $0.05 | 2.04M |
| 2026-08-28 | $0.5127 | 3.66% | $0.5268/$0.4929 | $0.03 | 1.88M |
| 2026-08-27 | $0.4947 | -3.848% | $0.5399/$0.49 | $0.05 | 2.77M |
| 2026-08-26 | $0.5142 | 0.962% | $0.5243/$0.5009 | $0.02 | 1.39M |
| 2026-08-25 | $0.5092 | -2.545% | $0.5301/$0.4974 | $0.03 | 1.75M |
| 2026-08-24 | $0.5228 | 2.07% | $0.5254/$0.4877 | $0.04 | 2.28M |
| 2026-08-23 | $0.5116 | -2.941% | $0.5934/$0.48 | $0.11 | 9.32M |
| 2026-08-22 | $0.5268 | 13.608% | $0.57/$0.4619 | $0.11 | 7.22M |
| 2026-08-21 | $0.4633 | 9.891% | $0.499/$0.4095 | $0.09 | 6.96M |
| 2026-08-20 | $0.4218 | -10.16% | $0.4794/$0.4101 | $0.07 | 3.19M |
| 2026-08-19 | $0.4695 | 1.822% | $0.4722/$0.4602 | $0.01 | 1.17M |
| 2026-08-18 | $0.4611 | -8.312% | $0.5067/$0.46 | $0.05 | 2.26M |
| 2026-08-17 | $0.5032 | 4.442% | $0.54/$0.4781 | $0.06 | 4.45M |
| 2026-08-16 | $0.4817 | 1.028% | $0.491/$0.4699 | $0.02 | 1.16M |