Espresso（ESP）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 ESP 成交量最大的交易所。显示最近 365 天。
月度收益 ESP
| 年 | 1月 | 2月 | 3月 | 4月 | 5月 | 6月 | 7月 | 8月 | 9月 | 10月 | 11月 | 12月 | 全年 |
|---|
| 2026 | — | — | -34% | -15% | -5.8% | +4.5% | -3.4% | +21% | +34% | -24% | -3.3% | — | -36% |
|---|
每月从首日开盘价到末日收盘价的变化（UTC）；本月为截至今日（虚线框）。“全年”为有数据月份的复利。过往表现不代表未来。
下载完整历史（CSV，可用 Excel 打开）
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 成交额 | 市值 | 涨跌 |
|---|
| 2026/11/12 | $0.07729 | $0.07807 | $0.07615 |
$0.07753 | $177.78K | $55.45M | +0.31% |
| 2026/11/11 | $0.07896 | $0.08040 | $0.07590 |
$0.07725 | $342.33K | $55.25M | -2.17% |
| 2026/11/10 | $0.07730 | $0.08042 | $0.07657 |
$0.07904 | $595.97K | $56.53M | +2.25% |
| 2026/11/09 | $0.07426 | $0.07922 | $0.07359 |
$0.07733 | $358.19K | $55.30M | +4.13% |
| 2026/11/08 | $0.07566 | $0.07651 | $0.07300 |
$0.07428 | $550.01K | $53.12M | -1.82% |
| 2026/11/07 | $0.07716 | $0.07787 | $0.07393 |
$0.07566 | $316.62K | $54.11M | -1.94% |
| 2026/11/06 | $0.07628 | $0.07912 | $0.07605 |
$0.07717 | $414.02K | $55.19M | +1.17% |
| 2026/11/05 | $0.07974 | $0.08641 | $0.07563 |
$0.07627 | $1.41M | $52.75M | -4.35% |
| 2026/11/04 | $0.07840 | $0.08224 | $0.07600 |
$0.07974 | $232.15K | $55.15M | +1.71% |
| 2026/11/03 | $0.07672 | $0.07951 | $0.07535 |
$0.07835 | $189.80K | $54.19M | +2.12% |
| 2026/11/02 | $0.07977 | $0.08016 | $0.07567 |
$0.07682 | $239.76K | $53.13M | -3.70% |
| 2026/11/01 | $0.08014 | $0.08189 | $0.07828 |
$0.07975 | $273.98K | $55.15M | -0.49% |
| 2026/10/31 | $0.08610 | $0.08669 | $0.07998 |
$0.08012 | $591.24K | $55.41M | -6.95% |
| 2026/10/30 | $0.07905 | $0.09462 | $0.07638 |
$0.08609 | $1.82M | $59.54M | +8.91% |
| 2026/10/29 | $0.08642 | $0.08815 | $0.07876 |
$0.07907 | $499.38K | $54.68M | -8.50% |
| 2026/10/28 | $0.08736 | $0.08824 | $0.08465 |
$0.08636 | $372.87K | $59.73M | -1.14% |
| 2026/10/27 | $0.08712 | $0.08872 | $0.08497 |
$0.08739 | $399.78K | $60.44M | +0.31% |
| 2026/10/26 | $0.08538 | $0.08812 | $0.08382 |
$0.08719 | $556.42K | $60.30M | +2.12% |
| 2026/10/25 | $0.08510 | $0.08946 | $0.08291 |
$0.08540 | $774.90K | $59.06M | +0.35% |
| 2026/10/24 | $0.08876 | $0.09007 | $0.08298 |
$0.08511 | $392.25K | $58.86M | -4.11% |
| 2026/10/23 | $0.08695 | $0.09110 | $0.08649 |
$0.08874 | $569.11K | $61.37M | +2.06% |
| 2026/10/22 | $0.08793 | $0.09072 | $0.08452 |
$0.08702 | $958.96K | $60.18M | -1.03% |
| 2026/10/21 | $0.08507 | $0.08963 | $0.08478 |
$0.08791 | $286.21K | $60.80M | +3.34% |
| 2026/10/20 | $0.08400 | $0.08730 | $0.08200 |
$0.08511 | $424.51K | $58.86M | +1.32% |
| 2026/10/19 | $0.08528 | $0.08745 | $0.08331 |
$0.08398 | $446.42K | $58.08M | -1.52% |
| 2026/10/18 | $0.08837 | $0.08859 | $0.08176 |
$0.08524 | $463.53K | $58.95M | -3.54% |
| 2026/10/17 | $0.09267 | $0.09347 | $0.08640 |
$0.08837 | $332.13K | $61.12M | -4.64% |
| 2026/10/16 | $0.09431 | $0.09840 | $0.09103 |
$0.09269 | $647.83K | $64.10M | -1.72% |
| 2026/10/15 | $0.09715 | $0.09952 | $0.08892 |
$0.09429 | $1.18M | $65.21M | -2.94% |
| 2026/10/14 | $0.1036 | $0.1129 | $0.09704 |
$0.09714 | $1.62M | $67.18M | -6.23% |
| 2026/10/13 | $0.1062 | $0.1079 | $0.1019 |
$0.1035 | $600.96K | $71.61M | -2.52% |
| 2026/10/12 | $0.1196 | $0.1196 | $0.1043 |
$0.1061 | $1.10M | $73.39M | -11.26% |
| 2026/10/11 | $0.1178 | $0.1201 | $0.1137 |
$0.1196 | $420.73K | $82.73M | +1.53% |
| 2026/10/10 | $0.1135 | $0.1187 | $0.1112 |
$0.1178 | $950.02K | $81.48M | +3.79% |
| 2026/10/09 | $0.1104 | $0.1141 | $0.1094 |
$0.1136 | $919.51K | $78.55M | +2.86% |
| 2026/10/08 | $0.1155 | $0.1158 | $0.1070 |
$0.1105 | $1.51M | $76.40M | -4.37% |
| 2026/10/07 | $0.1176 | $0.1229 | $0.1115 |
$0.1156 | $2.58M | $79.92M | -1.73% |
| 2026/10/06 | $0.1136 | $0.1224 | $0.1114 |
$0.1177 | $2.59M | $81.38M | +3.60% |
| 2026/10/05 | $0.1058 | $0.1140 | $0.1045 |
$0.1137 | $1.50M | $78.60M | +7.40% |
| 2026/10/04 | $0.1020 | $0.1184 | $0.1009 |
$0.1058 | $5.44M | $73.20M | +3.72% |
| 2026/10/03 | $0.1037 | $0.1048 | $0.1001 |
$0.1020 | $282.28K | $70.50M | -1.64% |
| 2026/10/02 | $0.1055 | $0.1074 | $0.1009 |
$0.1037 | $640.40K | $71.68M | -1.69% |
| 2026/10/01 | $0.1053 | $0.1133 | $0.1045 |
$0.1055 | $1.84M | — | +0.22% |
| 2026/09/30 | $0.09753 | $0.1070 | $0.09681 |
$0.1052 | $795.25K | — | +7.86% |
| 2026/09/29 | $0.09822 | $0.09933 | $0.09435 |
$0.09759 | $590.89K | — | -0.64% |
| 2026/09/28 | $0.1041 | $0.1057 | $0.09619 |
$0.09823 | $1.31M | — | -5.63% |
| 2026/09/27 | $0.1051 | $0.1148 | $0.1016 |
$0.1041 | $3.49M | — | -0.91% |
| 2026/09/26 | $0.09751 | $0.1066 | $0.09735 |
$0.1052 | $2.61M | — | +7.86% |
| 2026/09/25 | $0.09721 | $0.09871 | $0.09584 |
$0.09757 | $622.22K | — | +0.37% |
| 2026/09/24 | $0.09183 | $0.09896 | $0.09160 |
$0.09725 | $571.95K | — | +5.90% |
| 2026/09/23 | $0.09515 | $0.09717 | $0.09105 |
$0.09183 | $840.30K | — | -3.49% |
| 2026/09/22 | $0.09425 | $0.09577 | $0.09215 |
$0.09515 | $532.51K | — | +0.95% |
| 2026/09/21 | $0.09371 | $0.09610 | $0.09286 |
$0.09429 | $811.50K | — | +0.62% |
| 2026/09/20 | $0.09610 | $0.09650 | $0.09025 |
$0.09369 | $1.12M | — | -2.51% |
| 2026/09/19 | $0.08890 | $0.1183 | $0.08861 |
$0.09611 | $7.83M | — | +8.11% |
| 2026/09/18 | $0.08486 | $0.08990 | $0.08475 |
$0.08890 | $531.67K | — | +4.76% |
| 2026/09/17 | $0.08286 | $0.08535 | $0.08200 |
$0.08490 | $381.00K | — | +2.46% |
| 2026/09/16 | $0.08247 | $0.08391 | $0.08005 |
$0.08293 | $361.36K | — | +0.56% |
| 2026/09/15 | $0.08631 | $0.08650 | $0.08118 |
$0.08249 | $466.88K | — | -4.43% |
| 2026/09/14 | $0.08456 | $0.08901 | $0.08370 |
$0.08635 | $657.57K | — | +2.12% |
| 2026/09/13 | $0.08988 | $0.09065 | $0.08021 |
$0.08465 | $1.82M | — | -5.82% |
| 2026/09/12 | $0.09187 | $0.09575 | $0.08917 |
$0.08989 | $685.34K | — | -2.16% |
| 2026/09/11 | $0.08718 | $0.09457 | $0.08434 |
$0.09186 | $824.50K | — | +5.37% |
| 2026/09/10 | $0.09220 | $0.09265 | $0.08692 |
$0.08716 | $552.01K | — | -5.47% |
| 2026/09/09 | $0.09262 | $0.09478 | $0.08859 |
$0.09216 | $765.08K | — | -0.50% |
| 2026/09/08 | $0.08743 | $0.09381 | $0.08716 |
$0.09262 | $751.51K | — | +5.94% |
| 2026/09/07 | $0.09183 | $0.09325 | $0.08655 |
$0.08743 | $1.05M | — | -4.79% |
| 2026/09/06 | $0.08738 | $0.09238 | $0.08685 |
$0.09181 | $769.76K | — | +5.07% |
| 2026/09/05 | $0.08517 | $0.09108 | $0.08474 |
$0.08743 | $736.85K | — | +2.65% |
| 2026/09/04 | $0.08691 | $0.08864 | $0.08389 |
$0.08514 | $842.52K | — | -2.04% |
| 2026/09/03 | $0.08317 | $0.08763 | $0.08182 |
$0.08690 | $904.48K | — | +4.48% |
| 2026/09/02 | $0.08331 | $0.08475 | $0.08112 |
$0.08316 | $835.34K | — | -0.18% |
| 2026/09/01 | $0.07828 | $0.08347 | $0.07807 |
$0.08332 | $914.84K | — | +6.44% |
| 2026/08/31 | $0.07845 | $0.08241 | $0.07749 |
$0.07822 | $732.82K | — | -0.29% |
| 2026/08/30 | $0.08207 | $0.08230 | $0.07727 |
$0.07850 | $629.00K | — | -4.35% |
| 2026/08/29 | $0.08404 | $0.08412 | $0.08119 |
$0.08205 | $330.54K | — | -2.37% |
| 2026/08/28 | $0.08639 | $0.08803 | $0.08055 |
$0.08402 | $1.01M | — | -2.74% |
| 2026/08/27 | $0.09110 | $0.09114 | $0.08450 |
$0.08641 | $1.25M | — | -5.15% |
| 2026/08/26 | $0.08934 | $0.09467 | $0.08576 |
$0.09119 | $1.59M | — | +2.07% |
| 2026/08/25 | $0.08949 | $0.09579 | $0.08806 |
$0.08935 | $1.96M | — | -0.16% |
| 2026/08/24 | $0.09117 | $0.09157 | $0.08533 |
$0.08950 | $980.69K | — | -1.83% |
| 2026/08/23 | $0.08670 | $0.09177 | $0.08362 |
$0.09117 | $1.10M | — | +5.16% |
| 2026/08/22 | $0.08611 | $0.09326 | $0.08162 |
$0.08671 | $2.95M | — | +0.70% |
| 2026/08/21 | $0.08387 | $0.08946 | $0.08289 |
$0.08612 | $1.56M | — | +2.68% |
| 2026/08/20 | $0.07952 | $0.08956 | $0.07755 |
$0.08386 | $2.57M | — | +5.46% |
| 2026/08/19 | $0.07124 | $0.08152 | $0.07108 |
$0.07950 | $2.98M | — | +11.59% |
| 2026/08/18 | $0.07276 | $0.07401 | $0.07104 |
$0.07125 | $609.05K | — | -2.08% |
| 2026/08/17 | $0.07118 | $0.07524 | $0.06992 |
$0.07274 | $861.78K | — | +2.19% |
| 2026/08/16 | $0.07248 | $0.07313 | $0.06910 |
$0.07116 | $704.34K | — | -1.82% |
| 2026/08/15 | $0.07346 | $0.07512 | $0.07156 |
$0.07248 | $832.93K | — | -1.33% |
| 2026/08/14 | $0.07531 | $0.07696 | $0.07203 |
$0.07346 | $1.22M | — | -2.46% |
| 2026/08/13 | $0.07151 | $0.07935 | $0.07144 |
$0.07527 | $3.12M | — | +5.26% |
| 2026/08/12 | $0.07132 | $0.07556 | $0.06859 |
$0.07150 | $2.18M | — | +0.25% |
| 2026/08/11 | $0.07241 | $0.07372 | $0.06924 |
$0.07130 | $1.52M | — | -1.53% |
| 2026/08/10 | $0.07166 | $0.08469 | $0.07132 |
$0.07241 | $6.10M | — | +1.05% |
| 2026/08/09 | $0.06441 | $0.07721 | $0.06276 |
$0.07167 | $5.23M | — | +11.27% |
| 2026/08/08 | $0.06736 | $0.07166 | $0.06417 |
$0.06442 | $2.13M | — | -4.36% |
| 2026/08/07 | $0.06106 | $0.08131 | $0.06104 |
$0.06734 | $7.77M | — | +10.28% |
| 2026/08/06 | $0.06079 | $0.06428 | $0.05947 |
$0.06105 | $1.61M | — | +0.43% |
| 2026/08/05 | $0.06122 | $0.06259 | $0.06007 |
$0.06081 | $853.24K | — | -0.67% |
| 2026/08/04 | $0.06385 | $0.06654 | $0.06048 |
$0.06123 | $1.92M | — | -4.10% |
| 2026/08/03 | $0.06425 | $0.06854 | $0.06125 |
$0.06385 | $2.41M | — | -0.62% |
| 2026/08/02 | $0.06574 | $0.07358 | $0.06387 |
$0.06426 | $3.01M | — | -2.25% |
| 2026/08/01 | $0.06463 | $0.06725 | $0.06358 |
$0.06575 | $1.98M | — | +1.73% |
| 2026/07/31 | $0.07082 | $0.07414 | $0.06456 |
$0.06462 | $3.51M | — | -8.75% |
| 2026/07/30 | $0.06545 | $0.08702 | $0.05921 |
$0.07082 | $17.76M | — | +8.20% |
| 2026/07/29 | $0.06897 | $0.07034 | $0.06101 |
$0.06545 | $5.97M | — | -5.10% |
| 2026/07/28 | $0.08098 | $0.08138 | $0.06851 |
$0.06898 | $5.97M | — | -14.82% |
| 2026/07/27 | $0.1100 | $0.1211 | $0.07969 |
$0.08099 | $20.43M | — | -26.35% |
| 2026/07/26 | $0.07493 | $0.1149 | $0.07317 |
$0.1100 | $23.58M | — | +46.76% |
| 2026/07/25 | $0.07458 | $0.08179 | $0.07256 |
$0.07491 | $2.31M | — | +0.44% |
| 2026/07/24 | $0.07170 | $0.07756 | $0.07146 |
$0.07458 | $732.83K | — | +4.02% |
| 2026/07/23 | $0.07326 | $0.07454 | $0.07120 |
$0.07171 | $334.18K | — | -2.12% |
| 2026/07/22 | $0.07064 | $0.07333 | $0.07023 |
$0.07328 | $197.10K | — | +3.74% |
| 2026/07/21 | $0.07194 | $0.07238 | $0.06912 |
$0.07056 | $190.48K | — | -1.92% |
| 2026/07/20 | $0.07020 | $0.07330 | $0.06904 |
$0.07188 | $256.91K | — | +2.39% |
| 2026/07/19 | $0.07149 | $0.07323 | $0.06998 |
$0.07021 | $214.18K | — | -1.79% |
| 2026/07/18 | $0.07523 | $0.07532 | $0.07069 |
$0.07148 | $282.95K | — | -4.98% |
| 2026/07/17 | $0.07425 | $0.07584 | $0.07261 |
$0.07529 | $502.22K | — | +1.40% |
| 2026/07/16 | $0.07275 | $0.07534 | $0.07092 |
$0.07425 | $648.96K | — | +2.06% |
| 2026/07/15 | $0.07048 | $0.07320 | $0.06982 |
$0.07273 | $583.63K | — | +3.19% |
| 2026/07/14 | $0.06754 | $0.07277 | $0.06749 |
$0.07051 | $1.44M | — | +4.40% |
| 2026/07/13 | $0.06459 | $0.06818 | $0.06263 |
$0.06755 | $645.87K | — | +4.58% |
| 2026/07/12 | $0.06632 | $0.06635 | $0.06406 |
$0.06455 | $382.01K | — | -2.67% |
| 2026/07/11 | $0.06634 | $0.07384 | $0.06611 |
$0.06636 | $2.28M | — | +0.03% |
| 2026/07/10 | $0.06420 | $0.06675 | $0.06367 |
$0.06634 | $304.03K | — | +3.33% |
| 2026/07/09 | $0.06432 | $0.06499 | $0.06368 |
$0.06417 | $220.41K | — | -0.23% |
| 2026/07/08 | $0.06467 | $0.06566 | $0.06342 |
$0.06431 | $885.44K | — | -0.56% |
| 2026/07/07 | $0.06664 | $0.06784 | $0.06418 |
$0.06466 | $288.43K | — | -2.97% |
| 2026/07/06 | $0.06687 | $0.06782 | $0.06466 |
$0.06666 | $322.87K | — | -0.31% |
| 2026/07/05 | $0.07008 | $0.07014 | $0.06590 |
$0.06687 | $308.44K | — | -4.58% |
| 2026/07/04 | $0.06733 | $0.07096 | $0.06660 |
$0.07006 | $628.64K | — | +4.05% |
| 2026/07/03 | $0.06821 | $0.07185 | $0.06630 |
$0.06736 | $603.50K | — | -1.25% |
| 2026/07/02 | $0.06626 | $0.06967 | $0.06388 |
$0.06820 | $662.59K | — | +2.93% |
| 2026/07/01 | $0.06689 | $0.07156 | $0.06338 |
$0.06631 | $1.24M | — | -0.87% |
| 2026/06/30 | $0.06977 | $0.08627 | $0.06649 |
$0.06691 | $5.75M | — | -4.10% |
| 2026/06/29 | $0.06621 | $0.07044 | $0.06511 |
$0.06977 | $543.81K | — | +5.38% |
| 2026/06/28 | $0.06670 | $0.06827 | $0.06584 |
$0.06623 | $280.32K | — | -0.70% |
| 2026/06/27 | $0.06980 | $0.07050 | $0.06641 |
$0.06669 | $1.49M | — | -4.46% |
| 2026/06/26 | $0.06348 | $0.06982 | $0.06243 |
$0.06975 | $3.35M | — | +9.88% |
| 2026/06/25 | $0.05868 | $0.06348 | $0.05615 |
$0.06348 | $1.17M | — | +8.18% |
| 2026/06/24 | $0.05852 | $0.05894 | $0.05558 |
$0.05866 | $311.54K | — | +0.24% |
| 2026/06/23 | $0.06005 | $0.06056 | $0.05805 |
$0.05851 | $302.90K | — | -2.56% |
| 2026/06/22 | $0.06166 | $0.06301 | $0.05916 |
$0.06003 | $358.94K | — | -2.64% |
| 2026/06/21 | $0.06187 | $0.06313 | $0.06072 |
$0.06168 | $351.91K | — | -0.31% |
| 2026/06/20 | $0.06138 | $0.06298 | $0.05960 |
$0.06188 | $564.23K | — | +0.81% |
| 2026/06/19 | $0.06367 | $0.06555 | $0.06117 |
$0.06140 | $1.02M | — | -3.57% |
| 2026/06/18 | $0.06786 | $0.07018 | $0.06351 |
$0.06362 | $1.59M | — | -6.25% |
| 2026/06/17 | $0.07499 | $0.07667 | $0.06718 |
$0.06786 | $1.57M | — | -9.51% |
| 2026/06/16 | $0.07261 | $0.07659 | $0.07116 |
$0.07498 | $1.08M | — | +3.26% |
| 2026/06/15 | $0.07225 | $0.07839 | $0.07162 |
$0.07260 | $1.53M | — | +0.48% |
| 2026/06/14 | $0.07212 | $0.07390 | $0.06947 |
$0.07225 | $1.43M | — | +0.18% |
| 2026/06/13 | $0.07251 | $0.07776 | $0.07030 |
$0.07208 | $3.40M | — | -0.59% |
| 2026/06/12 | $0.06661 | $0.07296 | $0.06498 |
$0.07255 | $770.99K | — | +8.92% |
| 2026/06/11 | $0.06356 | $0.06816 | $0.06356 |
$0.06664 | $726.05K | — | +4.85% |
| 2026/06/10 | $0.06790 | $0.06995 | $0.06170 |
$0.06360 | $709.66K | — | -6.33% |
| 2026/06/09 | $0.06601 | $0.06818 | $0.06309 |
$0.06797 | $863.61K | — | +2.97% |
| 2026/06/08 | $0.06681 | $0.06947 | $0.06523 |
$0.06599 | $651.15K | — | -1.23% |
| 2026/06/07 | $0.06607 | $0.06963 | $0.06523 |
$0.06682 | $867.61K | — | +1.14% |
| 2026/06/06 | $0.06485 | $0.06672 | $0.05956 |
$0.06608 | $1.22M | — | +1.90% |
| 2026/06/05 | $0.07132 | $0.07160 | $0.06012 |
$0.06486 | $2.91M | — | -9.06% |
| 2026/06/04 | $0.06202 | $0.07488 | $0.05621 |
$0.07132 | $3.27M | — | +15.00% |
| 2026/06/03 | $0.05779 | $0.06386 | $0.05745 |
$0.06202 | $799.68K | — | +7.32% |
| 2026/06/02 | $0.06216 | $0.06229 | $0.05654 |
$0.05777 | $390.98K | — | -7.06% |
| 2026/06/01 | $0.06405 | $0.06520 | $0.05938 |
$0.06214 | $550.03K | — | -2.98% |
| 2026/05/31 | $0.06534 | $0.06578 | $0.06220 |
$0.06402 | $241.99K | — | -2.02% |
| 2026/05/30 | $0.06453 | $0.06608 | $0.06444 |
$0.06533 | $312.25K | — | +1.24% |
| 2026/05/29 | $0.06598 | $0.06704 | $0.06332 |
$0.06449 | $520.48K | — | -2.26% |
| 2026/05/28 | $0.06662 | $0.06734 | $0.06280 |
$0.06592 | $472.30K | — | -1.05% |
| 2026/05/27 | $0.06737 | $0.06928 | $0.06597 |
$0.06657 | $551.62K | — | -1.19% |
| 2026/05/26 | $0.07054 | $0.07140 | $0.06586 |
$0.06738 | $946.19K | — | -4.48% |
| 2026/05/25 | $0.06577 | $0.07153 | $0.06547 |
$0.07056 | $1.51M | — | +7.28% |
| 2026/05/24 | $0.06611 | $0.06741 | $0.06458 |
$0.06578 | $581.24K | — | -0.50% |
| 2026/05/23 | $0.06458 | $0.06681 | $0.06250 |
$0.06610 | $356.98K | — | +2.35% |
| 2026/05/22 | $0.06752 | $0.06780 | $0.06388 |
$0.06460 | $392.82K | — | -4.32% |
| 2026/05/21 | $0.06568 | $0.06825 | $0.06524 |
$0.06754 | $586.36K | — | +2.83% |
| 2026/05/20 | $0.06484 | $0.06615 | $0.06428 |
$0.06562 | $219.38K | — | +1.20% |
| 2026/05/19 | $0.06634 | $0.06726 | $0.06422 |
$0.06482 | $303.07K | — | -2.29% |
| 2026/05/18 | $0.06436 | $0.06694 | $0.06341 |
$0.06637 | $777.72K | — | +3.12% |
| 2026/05/17 | $0.06896 | $0.06917 | $0.06250 |
$0.06440 | $511.79K | — | -6.61% |
| 2026/05/16 | $0.07513 | $0.07526 | $0.06601 |
$0.06897 | $872.95K | — | -8.20% |
| 2026/05/15 | $0.07259 | $0.07700 | $0.07143 |
$0.07509 | $1.96M | — | +3.44% |
| 2026/05/14 | $0.07125 | $0.07398 | $0.07068 |
$0.07258 | $470.64K | — | +1.87% |
| 2026/05/13 | $0.07308 | $0.07622 | $0.07000 |
$0.07126 | $727.57K | — | -2.49% |
| 2026/05/12 | $0.07546 | $0.07566 | $0.07148 |
$0.07309 | $706.34K | — | -3.14% |
| 2026/05/11 | $0.07666 | $0.07682 | $0.07387 |
$0.07546 | $661.53K | — | -1.57% |
| 2026/05/10 | $0.07350 | $0.07738 | $0.07328 |
$0.07664 | $1.30M | — | +4.27% |
| 2026/05/09 | $0.07518 | $0.07649 | $0.07295 |
$0.07352 | $731.91K | — | -2.21% |
| 2026/05/08 | $0.07129 | $0.07567 | $0.07065 |
$0.07516 | $973.51K | — | +5.43% |
| 2026/05/07 | $0.07011 | $0.07227 | $0.06940 |
$0.07134 | $699.41K | — | +1.75% |
| 2026/05/06 | $0.07098 | $0.07123 | $0.06922 |
$0.07011 | $505.22K | — | -1.23% |
| 2026/05/05 | $0.06814 | $0.07252 | $0.06798 |
$0.07097 | $1.36M | — | +4.15% |
| 2026/05/04 | $0.06794 | $0.06884 | $0.06718 |
$0.06813 | $564.90K | — | +0.28% |
| 2026/05/03 | $0.06806 | $0.06874 | $0.06751 |
$0.06794 | $385.53K | — | -0.18% |
| 2026/05/02 | $0.06776 | $0.06824 | $0.06711 |
$0.06810 | $245.94K | — | +0.50% |
| 2026/05/01 | $0.06796 | $0.06889 | $0.06713 |
$0.06774 | $325.71K | — | -0.32% |
| 2026/04/30 | $0.06774 | $0.06984 | $0.06741 |
$0.06792 | $446.23K | — | +0.27% |
| 2026/04/29 | $0.06834 | $0.06884 | $0.06702 |
$0.06770 | $382.13K | — | -0.94% |
| 2026/04/28 | $0.06832 | $0.06949 | $0.06777 |
$0.06832 | $360.56K | — | +0.00% |
| 2026/04/27 | $0.07008 | $0.07230 | $0.06721 |
$0.06827 | $524.15K | — | -2.58% |
| 2026/04/26 | $0.07078 | $0.07452 | $0.06980 |
$0.07010 | $868.23K | — | -0.96% |
| 2026/04/25 | $0.07793 | $0.07801 | $0.07033 |
$0.07076 | $1.16M | — | -9.20% |
| 2026/04/24 | $0.07466 | $0.08918 | $0.07381 |
$0.07792 | $9.00M | — | +4.37% |
| 2026/04/23 | $0.06888 | $0.07500 | $0.06788 |
$0.07465 | $2.04M | — | +8.38% |
| 2026/04/22 | $0.06847 | $0.07009 | $0.06804 |
$0.06884 | $410.17K | — | +0.54% |
| 2026/04/21 | $0.06810 | $0.06910 | $0.06666 |
$0.06847 | $419.64K | — | +0.54% |
| 2026/04/20 | $0.06714 | $0.06949 | $0.06694 |
$0.06809 | $539.32K | — | +1.41% |
| 2026/04/19 | $0.07476 | $0.07476 | $0.06631 |
$0.06710 | $1.41M | — | -10.25% |
| 2026/04/18 | $0.07825 | $0.07865 | $0.07476 |
$0.07477 | $609.52K | — | -4.45% |
| 2026/04/17 | $0.07730 | $0.07960 | $0.07568 |
$0.07822 | $793.66K | — | +1.19% |
| 2026/04/16 | $0.07599 | $0.07807 | $0.07503 |
$0.07732 | $864.97K | — | +1.75% |
| 2026/04/15 | $0.07422 | $0.07660 | $0.07355 |
$0.07598 | $758.46K | — | +2.37% |
| 2026/04/14 | $0.07713 | $0.07715 | $0.07293 |
$0.07427 | $670.29K | — | -3.71% |
| 2026/04/13 | $0.07287 | $0.07769 | $0.07255 |
$0.07712 | $698.22K | — | +5.83% |
| 2026/04/12 | $0.07775 | $0.07838 | $0.07272 |
$0.07287 | $683.33K | — | -6.28% |
| 2026/04/11 | $0.07822 | $0.08030 | $0.07543 |
$0.07769 | $941.96K | — | -0.68% |
| 2026/04/10 | $0.07809 | $0.08213 | $0.07691 |
$0.07821 | $1.15M | — | +0.15% |
| 2026/04/09 | $0.07734 | $0.07963 | $0.07622 |
$0.07809 | $1.22M | — | +0.97% |
| 2026/04/08 | $0.08780 | $0.09090 | $0.07676 |
$0.07733 | $3.29M | — | -11.92% |
| 2026/04/07 | $0.07856 | $0.1590 | $0.07848 |
$0.08780 | $23.90M | — | +11.76% |
| 2026/04/06 | $0.07545 | $0.08069 | $0.07431 |
$0.07859 | $1.97M | — | +4.16% |
| 2026/04/05 | $0.07548 | $0.07807 | $0.07295 |
$0.07542 | $672.56K | — | -0.08% |
| 2026/04/04 | $0.07544 | $0.07618 | $0.07375 |
$0.07548 | $353.03K | — | +0.05% |
| 2026/04/03 | $0.07752 | $0.07888 | $0.07482 |
$0.07541 | $909.04K | — | -2.72% |
| 2026/04/02 | $0.07988 | $0.08000 | $0.07178 |
$0.07750 | $1.17M | — | -2.98% |
| 2026/04/01 | $0.07983 | $0.08131 | $0.07644 |
$0.07994 | $733.09K | — | +0.14% |
| 2026/03/31 | $0.08010 | $0.08166 | $0.07799 |
$0.07981 | $638.29K | — | -0.36% |
| 2026/03/30 | $0.08139 | $0.08428 | $0.07890 |
$0.08008 | $956.72K | — | -1.61% |
| 2026/03/29 | $0.08026 | $0.08257 | $0.07833 |
$0.08140 | $599.56K | — | +1.42% |
| 2026/03/28 | $0.08031 | $0.08404 | $0.07969 |
$0.08028 | $1.05M | — | -0.04% |
| 2026/03/27 | $0.08684 | $0.08712 | $0.07864 |
$0.08030 | $864.89K | — | -7.53% |
| 2026/03/26 | $0.09227 | $0.09314 | $0.08657 |
$0.08686 | $1.09M | — | -5.86% |
| 2026/03/25 | $0.09327 | $0.09448 | $0.09102 |
$0.09227 | $1.20M | — | -1.07% |
| 2026/03/24 | $0.09946 | $0.1016 | $0.09042 |
$0.09321 | $2.14M | — | -6.28% |
| 2026/03/23 | $0.09555 | $0.09999 | $0.09126 |
$0.09951 | $2.14M | — | +4.14% |
| 2026/03/22 | $0.09118 | $0.09956 | $0.08990 |
$0.09556 | $2.88M | — | +4.80% |
| 2026/03/21 | $0.09688 | $0.09833 | $0.09038 |
$0.09119 | $950.92K | — | -5.87% |
| 2026/03/20 | $0.09472 | $0.09808 | $0.09451 |
$0.09687 | $900.69K | — | +2.27% |
| 2026/03/19 | $0.09612 | $0.09718 | $0.09258 |
$0.09472 | $1.06M | — | -1.46% |
| 2026/03/18 | $0.1017 | $0.1023 | $0.09453 |
$0.09613 | $1.30M | — | -5.45% |
| 2026/03/17 | $0.1071 | $0.1071 | $0.1006 |
$0.1017 | $1.73M | — | -5.09% |
| 2026/03/16 | $0.09883 | $0.1160 | $0.09854 |
$0.1072 | $8.60M | — | +8.43% |
| 2026/03/15 | $0.09886 | $0.1053 | $0.09732 |
$0.09881 | $2.71M | — | -0.05% |
| 2026/03/14 | $0.1005 | $0.1015 | $0.09780 |
$0.09882 | $1.51M | — | -1.62% |
| 2026/03/13 | $0.1047 | $0.1104 | $0.1003 |
$0.1004 | $3.76M | — | -4.09% |
| 2026/03/12 | $0.1002 | $0.1070 | $0.09826 |
$0.1047 | $2.48M | — | +4.51% |
| 2026/03/11 | $0.1030 | $0.1051 | $0.09728 |
$0.1003 | $2.37M | — | -2.69% |
| 2026/03/10 | $0.1073 | $0.1121 | $0.1021 |
$0.1030 | $2.50M | — | -3.96% |
| 2026/03/09 | $0.1059 | $0.1085 | $0.1052 |
$0.1074 | $1.40M | — | +1.42% |
| 2026/03/08 | $0.1087 | $0.1097 | $0.1049 |
$0.1059 | $1.70M | — | -2.57% |
| 2026/03/07 | $0.1141 | $0.1191 | $0.1072 |
$0.1087 | $2.33M | — | -4.78% |
| 2026/03/06 | $0.1246 | $0.1277 | $0.1122 |
$0.1141 | $5.03M | — | -8.41% |
| 2026/03/05 | $0.1196 | $0.1334 | $0.1180 |
$0.1246 | $8.18M | — | +4.18% |
| 2026/03/04 | $0.1186 | $0.1237 | $0.1163 |
$0.1197 | $5.84M | — | +0.94% |
| 2026/03/03 | $0.1200 | $0.1270 | $0.1171 |
$0.1186 | $7.29M | — | -1.20% |
| 2026/03/02 | $0.1290 | $0.1399 | $0.1191 |
$0.1201 | $9.58M | — | -6.92% |
| 2026/03/01 | $0.1216 | $0.1500 | $0.1196 |
$0.1290 | $21.58M | — | +6.11% |
| 2026/02/28 | $0.1266 | $0.1317 | $0.1143 |
$0.1216 | $6.92M | — | -3.93% |
| 2026/02/27 | $0.1386 | $0.1580 | $0.1215 |
$0.1266 | $12.28M | — | -8.69% |
| 2026/02/26 | $0.1592 | $0.1599 | $0.1150 |
$0.1387 | $15.49M | — | -12.90% |
| 2026/02/25 | $0.1801 | $0.1868 | $0.1487 |
$0.1593 | $27.01M | — | -11.53% |
| 2026/02/24 | $0.1033 | $0.2278 | $0.09383 |
$0.1801 | $112.44M | — | +74.30% |
| 2026/02/23 | $0.07268 | $0.1135 | $0.07227 |
$0.1034 | $40.25M | — | +42.28% |
| 2026/02/22 | $0.07901 | $0.07916 | $0.07000 |
$0.07266 | $10.62M | — | -8.04% |
| 2026/02/21 | $0.06992 | $0.09379 | $0.06828 |
$0.07906 | $24.80M | — | +13.07% |
| 2026/02/20 | $0.07245 | $0.07634 | $0.06519 |
$0.06989 | $9.14M | — | -3.53% |
| 2026/02/19 | $0.08957 | $0.09348 | $0.07072 |
$0.07247 | $18.73M | — | -19.09% |
| 2026/02/18 | $0.06104 | $0.09500 | $0.05714 |
$0.08962 | $37.32M | — | +46.82% |
| 2026/02/17 | $0.06093 | $0.06412 | $0.05700 |
$0.06104 | $8.37M | — | +0.18% |
| 2026/02/16 | $0.05342 | $0.06513 | $0.05245 |
$0.06091 | $10.65M | — | +14.02% |
| 2026/02/15 | $0.06055 | $0.06132 | $0.05163 |
$0.05341 | $8.21M | — | -11.79% |
| 2026/02/14 | $0.06178 | $0.06500 | $0.05896 |
$0.06060 | $8.97M | — | -1.91% |
| 2026/02/13 | $0.07233 | $0.07247 | $0.05708 |
$0.06179 | $18.44M | — | -14.57% |
| 2026/02/12 | $0.02780 | $0.08886 | $0.02780 |
$0.07233 | $37.45M | — | +160.18% |
市值 = 收盘价 × 当日流通量；本站自 2026/10/02 起记录流通量，此前日期为空。
用手机扫码下载 App