Internet of Services（IOST）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 IOST 成交量最大的交易所。显示最近 365 天。
月度收益 IOST
| 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 | -22% | -15% | -10% | -2.4% | -1.0% | -33% | -12% | -5.2% | +55% | -20% | +0.8% | — | -60% |
|---|
| 2025 | -5.7% | -23% | -16% | +1.9% | -14% | -2.7% | +11% | -10% | -9.2% | -26% | +2.7% | -19% | -72% |
|---|
| 2024 | -17% | +30% | +20% | -31% | -2.1% | -23% | -11% | -17% | +9.0% | -14% | +91% | -27% | -36% |
|---|
| 2023 | +41% | +18% | -4.4% | -2.0% | -13% | -7.8% | +7.3% | -22% | +4.6% | +11% | +11% | +8.5% | +46% |
|---|
| 2022 | -16% | -0.4% | +61% | -48% | -18% | -26% | +10% | -12% | -9.4% | -3.3% | -24% | -22% | -78% |
|---|
| 2021 | +178% | +123% | +52% | +30% | -53% | -31% | +22% | +54% | +30% | -9.1% | -20% | -22% | +453% |
|---|
| 2020 | +21% | -9.9% | -41% | +21% | +29% | +17% | +6.2% | +21% | -17% | -18% | +28% | -8.6% | +21% |
|---|
| 2019 | — | — | — | +15% | +18% | -5.8% | -20% | -28% | -34% | +50% | -27% | -11% | -53% |
|---|
| 月平均 | +25% | +17% | +8.7% | -2.0% | -6.8% | -14% | +1.6% | -2.3% | +3.6% | -3.7% | +8.9% | -14% | |
|---|
| 上涨年数 | 3/7 | 3/7 | 3/7 | 4/8 | 2/8 | 1/8 | 5/8 | 2/8 | 4/8 | 2/8 | 4/7 | 1/7 | |
|---|
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 |
|---|
| 2026/11/01 | $0.0007190 | $0.0007280 | $0.0007090 |
$0.0007250 | $140.47K | $26.13M | +0.83% |
| 2026/10/31 | $0.0007270 | $0.0007380 | $0.0007070 |
$0.0007200 | $346.59K | $25.95M | -0.96% |
| 2026/10/30 | $0.0007310 | $0.0007370 | $0.0007000 |
$0.0007260 | $966.07K | $26.16M | -0.68% |
| 2026/10/29 | $0.0007980 | $0.0008120 | $0.0007240 |
$0.0007300 | $2.14M | $26.31M | -8.52% |
| 2026/10/28 | $0.0007860 | $0.0008390 | $0.0007850 |
$0.0007970 | $1.54M | $28.72M | +1.40% |
| 2026/10/27 | $0.0007620 | $0.0008700 | $0.0007620 |
$0.0007860 | $3.07M | $28.33M | +3.15% |
| 2026/10/26 | $0.0007590 | $0.0007910 | $0.0007370 |
$0.0007620 | $1.91M | $27.46M | +0.40% |
| 2026/10/25 | $0.0007510 | $0.0009100 | $0.0007460 |
$0.0007600 | $5.33M | $27.39M | +1.20% |
| 2026/10/24 | $0.0007540 | $0.0008060 | $0.0007230 |
$0.0007510 | $2.55M | $27.06M | -0.40% |
| 2026/10/23 | $0.0008270 | $0.0008540 | $0.0007330 |
$0.0007540 | $4.80M | $27.17M | -8.83% |
| 2026/10/22 | $0.001113 | $0.001178 | $0.0008170 |
$0.0008290 | $10.93M | $29.87M | -25.52% |
| 2026/10/21 | $0.001054 | $0.001908 | $0.0009670 |
$0.001114 | $52.72M | $40.15M | +5.69% |
| 2026/10/20 | $0.0007460 | $0.001129 | $0.0007370 |
$0.001054 | $8.55M | $37.98M | +41.29% |
| 2026/10/19 | $0.0007430 | $0.0007540 | $0.0007360 |
$0.0007490 | $100.36K | $26.99M | +0.81% |
| 2026/10/18 | $0.0007470 | $0.0007520 | $0.0007060 |
$0.0007420 | $199.79K | $26.74M | -0.67% |
| 2026/10/17 | $0.0007740 | $0.0007820 | $0.0007310 |
$0.0007470 | $198.94K | $26.92M | -3.49% |
| 2026/10/16 | $0.0007990 | $0.0008070 | $0.0007650 |
$0.0007750 | $211.40K | $27.93M | -3.00% |
| 2026/10/15 | $0.0008050 | $0.0008150 | $0.0007580 |
$0.0007980 | $474.38K | $28.76M | -0.87% |
| 2026/10/14 | $0.0008350 | $0.0008470 | $0.0007980 |
$0.0008040 | $273.23K | $28.97M | -3.71% |
| 2026/10/13 | $0.0008130 | $0.0008540 | $0.0007820 |
$0.0008340 | $377.89K | $30.06M | +2.58% |
| 2026/10/12 | $0.0008810 | $0.0008860 | $0.0008090 |
$0.0008120 | $414.55K | $29.26M | -7.83% |
| 2026/10/11 | $0.0008600 | $0.0008850 | $0.0008530 |
$0.0008810 | $436.68K | $31.75M | +2.44% |
| 2026/10/10 | $0.0008460 | $0.0008730 | $0.0008420 |
$0.0008620 | $329.61K | $31.06M | +1.89% |
| 2026/10/09 | $0.0008240 | $0.0008510 | $0.0008160 |
$0.0008450 | $351.68K | $30.45M | +2.55% |
| 2026/10/08 | $0.0008310 | $0.0008440 | $0.0007870 |
$0.0008240 | $494.88K | $29.69M | -0.84% |
| 2026/10/07 | $0.0008610 | $0.0008630 | $0.0007910 |
$0.0008300 | $638.34K | $29.91M | -3.60% |
| 2026/10/06 | $0.0008730 | $0.0008780 | $0.0008430 |
$0.0008610 | $294.43K | $31.03M | -1.37% |
| 2026/10/05 | $0.0008520 | $0.0008790 | $0.0008400 |
$0.0008730 | $362.89K | $31.46M | +2.46% |
| 2026/10/04 | $0.0008530 | $0.0008690 | $0.0008410 |
$0.0008520 | $235.24K | $30.70M | -0.12% |
| 2026/10/03 | $0.0008630 | $0.0008680 | $0.0008340 |
$0.0008530 | $290.25K | $30.74M | -1.16% |
| 2026/10/02 | $0.0008790 | $0.0008930 | $0.0008420 |
$0.0008620 | $703.92K | $31.06M | -1.93% |
| 2026/10/01 | $0.0008990 | $0.0009160 | $0.0008590 |
$0.0008800 | $545.50K | $31.66M | -2.11% |
| 2026/09/30 | $0.0008900 | $0.0009200 | $0.0008800 |
$0.0008980 | $502.15K | $32.30M | +0.90% |
| 2026/09/29 | $0.0009060 | $0.0009220 | $0.0008620 |
$0.0008900 | $533.45K | $32.00M | -1.77% |
| 2026/09/28 | $0.0009810 | $0.0009910 | $0.0008910 |
$0.0009060 | $931.12K | $32.57M | -7.65% |
| 2026/09/27 | $0.001013 | $0.001024 | $0.0009660 |
$0.0009800 | $939.05K | $35.22M | -3.26% |
| 2026/09/26 | $0.0009710 | $0.001027 | $0.0009480 |
$0.001013 | $1.14M | $36.40M | +4.33% |
| 2026/09/25 | $0.0009270 | $0.0009740 | $0.0009060 |
$0.0009710 | $994.24K | $34.88M | +4.75% |
| 2026/09/24 | $0.0008850 | $0.0009320 | $0.0008690 |
$0.0009270 | $871.37K | $33.29M | +4.75% |
| 2026/09/23 | $0.0009360 | $0.0009890 | $0.0008730 |
$0.0008840 | $2.23M | $31.74M | -5.56% |
| 2026/09/22 | $0.0008880 | $0.0009360 | $0.0008830 |
$0.0009350 | $1.53M | — | +5.29% |
| 2026/09/21 | $0.0008840 | $0.0009020 | $0.0008540 |
$0.0008890 | $1.62M | $31.90M | +0.57% |
| 2026/09/20 | $0.0008400 | $0.0009600 | $0.0008320 |
$0.0008840 | $3.14M | $31.71M | +5.24% |
| 2026/09/19 | $0.0008260 | $0.0009000 | $0.0008080 |
$0.0008410 | $2.13M | $30.16M | +1.82% |
| 2026/09/18 | $0.0008020 | $0.0008370 | $0.0007900 |
$0.0008250 | $1.47M | $29.58M | +2.87% |
| 2026/09/17 | $0.0008230 | $0.0009500 | $0.0007800 |
$0.0008020 | $3.34M | $28.75M | -2.55% |
| 2026/09/16 | $0.0007230 | $0.0009600 | $0.0007230 |
$0.0008230 | $6.46M | $29.49M | +13.83% |
| 2026/09/15 | $0.0007900 | $0.0008040 | $0.0007120 |
$0.0007240 | $1.79M | $25.94M | -8.35% |
| 2026/09/14 | $0.0007700 | $0.0008190 | $0.0007660 |
$0.0007910 | $1.62M | $28.33M | +2.73% |
| 2026/09/13 | $0.0009130 | $0.0009230 | $0.0007690 |
$0.0007700 | $2.87M | $27.57M | -15.66% |
| 2026/09/12 | $0.0009030 | $0.0009370 | $0.0008490 |
$0.0009130 | $2.67M | $32.68M | +1.11% |
| 2026/09/11 | $0.001016 | $0.001069 | $0.0008660 |
$0.0009040 | $7.01M | $32.35M | -11.02% |
| 2026/09/10 | $0.001887 | $0.001899 | $0.0009830 |
$0.001017 | $22.46M | $36.38M | -46.10% |
| 2026/09/09 | $0.0008540 | $0.002448 | $0.0008060 |
$0.001886 | $48.91M | $67.45M | +120.84% |
| 2026/09/08 | $0.0009360 | $0.001189 | $0.0008490 |
$0.0008550 | $6.54M | $30.57M | -8.65% |
| 2026/09/07 | $0.0007320 | $0.001046 | $0.0006930 |
$0.0009360 | $6.15M | $33.46M | +27.87% |
| 2026/09/06 | $0.0006820 | $0.0008200 | $0.0006820 |
$0.0007320 | $3.15M | $26.16M | +7.33% |
| 2026/09/05 | $0.0006060 | $0.0007090 | $0.0006050 |
$0.0006820 | $774.43K | $24.36M | +12.54% |
| 2026/09/04 | $0.0006150 | $0.0006160 | $0.0005910 |
$0.0006060 | $126.09K | $21.64M | -1.46% |
| 2026/09/03 | $0.0005880 | $0.0006220 | $0.0005830 |
$0.0006150 | $196.22K | $21.96M | +4.59% |
| 2026/09/02 | $0.0006010 | $0.0006280 | $0.0005850 |
$0.0005880 | $475.40K | $20.99M | -2.16% |
| 2026/09/01 | $0.0005810 | $0.0006350 | $0.0005770 |
$0.0006020 | $999.75K | $21.48M | +3.61% |
| 2026/08/31 | $0.0005710 | $0.0005900 | $0.0005700 |
$0.0005810 | $68.65K | $20.73M | +1.75% |
| 2026/08/30 | $0.0005920 | $0.0006040 | $0.0005640 |
$0.0005720 | $132.20K | $20.40M | -3.38% |
| 2026/08/29 | $0.0005940 | $0.0005970 | $0.0005840 |
$0.0005920 | $117.66K | $21.11M | -0.34% |
| 2026/08/28 | $0.0006050 | $0.0006150 | $0.0005830 |
$0.0005940 | $176.36K | $21.17M | -1.82% |
| 2026/08/27 | $0.0006020 | $0.0006220 | $0.0005950 |
$0.0006050 | $200.34K | $21.56M | +0.50% |
| 2026/08/26 | $0.0005710 | $0.0006050 | $0.0005670 |
$0.0006030 | $200.19K | $21.48M | +5.60% |
| 2026/08/25 | $0.0005850 | $0.0005950 | $0.0005650 |
$0.0005690 | $235.00K | $20.27M | -2.74% |
| 2026/08/24 | $0.0006010 | $0.0006010 | $0.0005760 |
$0.0005860 | $182.67K | $20.87M | -2.50% |
| 2026/08/23 | $0.0005950 | $0.0006060 | $0.0005660 |
$0.0006010 | $185.40K | $21.39M | +1.01% |
| 2026/08/22 | $0.0006120 | $0.0006390 | $0.0005630 |
$0.0005950 | $1.08M | — | -2.78% |
| 2026/08/21 | $0.0005770 | $0.0006130 | $0.0005650 |
$0.0006110 | $636.21K | $21.74M | +5.89% |
| 2026/08/20 | $0.0005600 | $0.0005800 | $0.0005540 |
$0.0005770 | $232.58K | $20.52M | +3.04% |
| 2026/08/19 | $0.0005330 | $0.0005670 | $0.0005270 |
$0.0005600 | $101.04K | $19.91M | +5.07% |
| 2026/08/18 | $0.0005400 | $0.0005430 | $0.0005280 |
$0.0005320 | $69.21K | $18.91M | -1.48% |
| 2026/08/17 | $0.0005500 | $0.0005560 | $0.0005160 |
$0.0005390 | $156.98K | $19.16M | -2.00% |
| 2026/08/16 | $0.0005580 | $0.0005640 | $0.0005440 |
$0.0005500 | $111.77K | $19.54M | -1.43% |
| 2026/08/15 | $0.0005540 | $0.0005690 | $0.0005490 |
$0.0005590 | $134.92K | $19.86M | +0.90% |
| 2026/08/14 | $0.0005490 | $0.0005610 | $0.0005390 |
$0.0005530 | $111.69K | — | +0.73% |
| 2026/08/13 | $0.0005510 | $0.0005570 | $0.0005380 |
$0.0005480 | $147.96K | $19.46M | -0.54% |
| 2026/08/12 | $0.0005720 | $0.0005770 | $0.0005430 |
$0.0005510 | $168.58K | $19.56M | -3.67% |
| 2026/08/11 | $0.0005860 | $0.0005880 | $0.0005560 |
$0.0005710 | $172.11K | $20.27M | -2.56% |
| 2026/08/10 | $0.0006040 | $0.0006190 | $0.0005860 |
$0.0005870 | $267.60K | $20.83M | -2.81% |
| 2026/08/09 | $0.0006120 | $0.0006990 | $0.0006040 |
$0.0006060 | $948.67K | $21.50M | -0.98% |
| 2026/08/08 | $0.0006000 | $0.0006130 | $0.0005980 |
$0.0006110 | $50.38K | $21.67M | +1.83% |
| 2026/08/07 | $0.0006060 | $0.0006090 | $0.0005990 |
$0.0006000 | $83.96K | $21.27M | -0.99% |
| 2026/08/06 | $0.0006020 | $0.0006130 | $0.0006000 |
$0.0006060 | $100.11K | $21.48M | +0.66% |
| 2026/08/05 | $0.0006010 | $0.0006090 | $0.0005970 |
$0.0006010 | $66.07K | $21.30M | +0.00% |
| 2026/08/04 | $0.0006090 | $0.0006120 | $0.0005980 |
$0.0006020 | $76.13K | $21.33M | -1.15% |
| 2026/08/03 | $0.0006070 | $0.0006150 | $0.0005960 |
$0.0006090 | $79.48K | $21.57M | +0.33% |
| 2026/08/02 | $0.0006040 | $0.0006150 | $0.0006030 |
$0.0006060 | $40.11K | $21.46M | +0.33% |
| 2026/08/01 | $0.0006130 | $0.0006180 | $0.0005980 |
$0.0006030 | $115.68K | $21.34M | -1.63% |
| 2026/07/31 | $0.0006060 | $0.0006180 | $0.0005960 |
$0.0006130 | $114.56K | $21.69M | +1.16% |
| 2026/07/30 | $0.0005980 | $0.0006180 | $0.0005910 |
$0.0006050 | $173.78K | $21.40M | +1.17% |
| 2026/07/29 | $0.0006240 | $0.0006250 | $0.0005810 |
$0.0006000 | $166.58K | $21.22M | -3.85% |
| 2026/07/28 | $0.0006480 | $0.0006850 | $0.0006190 |
$0.0006240 | $462.84K | $22.06M | -3.70% |
| 2026/07/27 | $0.0006540 | $0.0006790 | $0.0006220 |
$0.0006480 | $417.54K | $22.91M | -0.92% |
| 2026/07/26 | $0.0006490 | $0.0006650 | $0.0006470 |
$0.0006540 | $79.46K | $23.11M | +0.77% |
| 2026/07/25 | $0.0006400 | $0.0006710 | $0.0006370 |
$0.0006490 | $152.65K | $22.93M | +1.41% |
| 2026/07/24 | $0.0006520 | $0.0006590 | $0.0006370 |
$0.0006400 | $90.56K | $22.60M | -1.84% |
| 2026/07/23 | $0.0006650 | $0.0006710 | $0.0006500 |
$0.0006510 | $110.64K | $22.99M | -2.11% |
| 2026/07/22 | $0.0006690 | $0.0006720 | $0.0006560 |
$0.0006650 | $73.71K | $23.47M | -0.60% |
| 2026/07/21 | $0.0006620 | $0.0006790 | $0.0006610 |
$0.0006690 | $100.84K | $23.61M | +1.06% |
| 2026/07/20 | $0.0006560 | $0.0006690 | $0.0006430 |
$0.0006620 | $77.72K | $23.36M | +0.91% |
| 2026/07/19 | $0.0006660 | $0.0006690 | $0.0006540 |
$0.0006560 | $53.58K | $23.14M | -1.50% |
| 2026/07/18 | $0.0006670 | $0.0006770 | $0.0006630 |
$0.0006660 | $109.47K | $23.48M | -0.15% |
| 2026/07/17 | $0.0006580 | $0.0006910 | $0.0006570 |
$0.0006660 | $173.80K | $23.48M | +1.22% |
| 2026/07/16 | $0.0006790 | $0.0006850 | $0.0006550 |
$0.0006580 | $123.56K | $23.19M | -3.09% |
| 2026/07/15 | $0.0006830 | $0.0007010 | $0.0006780 |
$0.0006800 | $112.79K | $23.96M | -0.44% |
| 2026/07/14 | $0.0006760 | $0.0006950 | $0.0006670 |
$0.0006830 | $92.67K | — | +1.04% |
| 2026/07/13 | $0.0006990 | $0.0007110 | $0.0006670 |
$0.0006750 | $138.29K | — | -3.43% |
| 2026/07/12 | $0.0007020 | $0.0007150 | $0.0006970 |
$0.0007000 | $127.48K | — | -0.28% |
| 2026/07/11 | $0.0007070 | $0.0007310 | $0.0007020 |
$0.0007050 | $124.69K | $24.81M | -0.28% |
| 2026/07/10 | $0.0006980 | $0.0007130 | $0.0006950 |
$0.0007060 | $107.34K | $24.84M | +1.15% |
| 2026/07/09 | $0.0007030 | $0.0007120 | $0.0006950 |
$0.0006990 | $124.58K | $24.59M | -0.57% |
| 2026/07/08 | $0.0007030 | $0.0007080 | $0.0006650 |
$0.0007020 | $136.84K | $24.69M | -0.14% |
| 2026/07/07 | $0.0007230 | $0.0007260 | $0.0006990 |
$0.0007020 | $67.01K | $24.68M | -2.90% |
| 2026/07/06 | $0.0007280 | $0.0007330 | $0.0006990 |
$0.0007200 | $94.58K | $25.31M | -1.10% |
| 2026/07/05 | $0.0007340 | $0.0007370 | $0.0007170 |
$0.0007290 | $49.22K | $25.61M | -0.68% |
| 2026/07/04 | $0.0007360 | $0.0007510 | $0.0007250 |
$0.0007360 | $100.00K | $25.85M | +0.00% |
| 2026/07/03 | $0.0007170 | $0.0007390 | $0.0007120 |
$0.0007360 | $122.88K | $25.85M | +2.65% |
| 2026/07/02 | $0.0007070 | $0.0007310 | $0.0007050 |
$0.0007170 | $146.06K | $25.17M | +1.41% |
| 2026/07/01 | $0.0006990 | $0.0007240 | $0.0006820 |
$0.0007070 | $101.27K | $24.81M | +1.14% |
| 2026/06/30 | $0.0007130 | $0.0007140 | $0.0006880 |
$0.0006980 | $85.65K | $24.49M | -2.10% |
| 2026/06/29 | $0.0007070 | $0.0007300 | $0.0007030 |
$0.0007130 | $73.57K | $25.01M | +0.85% |
| 2026/06/28 | $0.0007070 | $0.0007250 | $0.0007030 |
$0.0007110 | $87.54K | $24.93M | +0.57% |
| 2026/06/27 | $0.0007180 | $0.0007330 | $0.0007030 |
$0.0007050 | $150.89K | — | -1.81% |
| 2026/06/26 | $0.0007050 | $0.0007270 | $0.0006820 |
$0.0007180 | $159.23K | — | +1.84% |
| 2026/06/25 | $0.0007360 | $0.0007400 | $0.0006840 |
$0.0007040 | $136.23K | — | -4.35% |
| 2026/06/24 | $0.0007370 | $0.0007540 | $0.0007000 |
$0.0007350 | $198.46K | — | -0.27% |
| 2026/06/23 | $0.0007540 | $0.0007930 | $0.0007340 |
$0.0007370 | $432.15K | $25.81M | -2.25% |
| 2026/06/22 | $0.0007630 | $0.0007840 | $0.0007480 |
$0.0007540 | $115.71K | $26.40M | -1.18% |
| 2026/06/21 | $0.0007870 | $0.0008010 | $0.0007610 |
$0.0007620 | $82.61K | $26.67M | -3.18% |
| 2026/06/20 | $0.0007730 | $0.0007940 | $0.0007620 |
$0.0007850 | $68.20K | $27.47M | +1.55% |
| 2026/06/19 | $0.0007810 | $0.0007840 | $0.0007600 |
$0.0007740 | $93.91K | $27.08M | -0.90% |
| 2026/06/18 | $0.0008200 | $0.0008210 | $0.0007660 |
$0.0007800 | $80.33K | $27.28M | -4.88% |
| 2026/06/17 | $0.0008280 | $0.0008460 | $0.0008020 |
$0.0008170 | $111.63K | $28.57M | -1.33% |
| 2026/06/16 | $0.0008290 | $0.0008390 | $0.0008150 |
$0.0008260 | $94.92K | $28.87M | -0.36% |
| 2026/06/15 | $0.0008270 | $0.0008580 | $0.0008170 |
$0.0008280 | $125.67K | $28.94M | +0.12% |
| 2026/06/14 | $0.0008160 | $0.0008280 | $0.0007870 |
$0.0008270 | $71.77K | $28.89M | +1.35% |
| 2026/06/13 | $0.0008050 | $0.0008230 | $0.0008040 |
$0.0008170 | $112.91K | $28.54M | +1.49% |
| 2026/06/12 | $0.0008480 | $0.0008680 | $0.0008000 |
$0.0008040 | $340.00K | $28.07M | -5.19% |
| 2026/06/11 | $0.0007780 | $0.0008490 | $0.0007770 |
$0.0008480 | $201.62K | $29.60M | +9.00% |
| 2026/06/10 | $0.0007930 | $0.0008040 | $0.0007590 |
$0.0007740 | $154.85K | $27.01M | -2.40% |
| 2026/06/09 | $0.0008200 | $0.0008220 | $0.0007670 |
$0.0007910 | $263.64K | — | -3.54% |
| 2026/06/08 | $0.0008240 | $0.0008360 | $0.0008010 |
$0.0008200 | $131.82K | $28.60M | -0.49% |
| 2026/06/07 | $0.0008070 | $0.0008380 | $0.0007900 |
$0.0008230 | $287.41K | $28.70M | +1.98% |
| 2026/06/06 | $0.0008260 | $0.0008340 | $0.0007730 |
$0.0008090 | $220.79K | $28.20M | -2.06% |
| 2026/06/05 | $0.0008950 | $0.0008970 | $0.0007980 |
$0.0008230 | $243.31K | $28.68M | -8.04% |
| 2026/06/04 | $0.0009580 | $0.0009630 | $0.0008760 |
$0.0008950 | $256.78K | $31.18M | -6.58% |
| 2026/06/03 | $0.0009600 | $0.0009910 | $0.0009350 |
$0.0009590 | $158.25K | $33.40M | -0.10% |
| 2026/06/02 | $0.001025 | $0.001027 | $0.0009420 |
$0.0009590 | $219.32K | $33.39M | -6.44% |
| 2026/06/01 | $0.001039 | $0.001042 | $0.001003 |
$0.001025 | $118.56K | $35.68M | -1.35% |
| 2026/05/31 | $0.001027 | $0.001042 | $0.001013 |
$0.001039 | $91.88K | $36.16M | +1.17% |
| 2026/05/30 | $0.001028 | $0.001054 | $0.001025 |
$0.001028 | $106.82K | $35.77M | +0.00% |
| 2026/05/29 | $0.001015 | $0.001033 | $0.0009980 |
$0.001026 | $68.58K | $35.69M | +1.08% |
| 2026/05/28 | $0.001013 | $0.001029 | $0.0009830 |
$0.001013 | $178.93K | $35.23M | +0.00% |
| 2026/05/27 | $0.001031 | $0.001039 | $0.001005 |
$0.001013 | $181.52K | $35.22M | -1.75% |
| 2026/05/26 | $0.001053 | $0.001060 | $0.001024 |
$0.001032 | $136.29K | $35.87M | -1.99% |
| 2026/05/25 | $0.001049 | $0.001074 | $0.001046 |
$0.001055 | $90.44K | $36.66M | +0.57% |
| 2026/05/24 | $0.001082 | $0.001086 | $0.001031 |
$0.001049 | $130.84K | $36.44M | -3.05% |
| 2026/05/23 | $0.001064 | $0.001100 | $0.001037 |
$0.001081 | $188.09K | $37.54M | +1.60% |
| 2026/05/22 | $0.001097 | $0.001099 | $0.001057 |
$0.001065 | $111.21K | $36.97M | -2.92% |
| 2026/05/21 | $0.001064 | $0.001109 | $0.001057 |
$0.001096 | $127.99K | $38.04M | +3.01% |
| 2026/05/20 | $0.001043 | $0.001071 | $0.001036 |
$0.001062 | $88.37K | $36.85M | +1.82% |
| 2026/05/19 | $0.001072 | $0.001079 | $0.001036 |
$0.001043 | $129.90K | $36.18M | -2.71% |
| 2026/05/18 | $0.001055 | $0.001075 | $0.001045 |
$0.001072 | $98.51K | $37.18M | +1.61% |
| 2026/05/17 | $0.001083 | $0.001094 | $0.001030 |
$0.001054 | $151.76K | $36.54M | -2.68% |
| 2026/05/16 | $0.001105 | $0.001113 | $0.001063 |
$0.001082 | $194.39K | $37.50M | -2.08% |
| 2026/05/15 | $0.001174 | $0.001183 | $0.001068 |
$0.001105 | $433.69K | $38.29M | -5.88% |
| 2026/05/14 | $0.001159 | $0.001219 | $0.001141 |
$0.001174 | $405.04K | $40.67M | +1.29% |
| 2026/05/13 | $0.001193 | $0.001213 | $0.001139 |
$0.001158 | $136.63K | $40.10M | -2.93% |
| 2026/05/12 | $0.001245 | $0.001248 | $0.001178 |
$0.001192 | $369.21K | $41.27M | -4.26% |
| 2026/05/11 | $0.001200 | $0.001275 | $0.001165 |
$0.001247 | $766.93K | $43.16M | +3.92% |
| 2026/05/10 | $0.001147 | $0.001207 | $0.001134 |
$0.001198 | $362.17K | $41.46M | +4.45% |
| 2026/05/09 | $0.001151 | $0.001165 | $0.001134 |
$0.001148 | $169.39K | $39.72M | -0.26% |
| 2026/05/08 | $0.001114 | $0.001159 | $0.001100 |
$0.001148 | $276.42K | $39.70M | +3.05% |
| 2026/05/07 | $0.001110 | $0.001131 | $0.001091 |
$0.001113 | $137.50K | $38.48M | +0.27% |
| 2026/05/06 | $0.001087 | $0.001133 | $0.001087 |
$0.001110 | $264.55K | $38.37M | +2.12% |
| 2026/05/05 | $0.001064 | $0.001093 | $0.001063 |
$0.001087 | $210.19K | $37.56M | +2.16% |
| 2026/05/04 | $0.001060 | $0.001086 | $0.001049 |
$0.001062 | $148.83K | $36.69M | +0.19% |
| 2026/05/03 | $0.001060 | $0.001075 | $0.001050 |
$0.001062 | $68.15K | $36.68M | +0.19% |
| 2026/05/02 | $0.001060 | $0.001066 | $0.001042 |
$0.001060 | $90.42K | $36.60M | +0.00% |
| 2026/05/01 | $0.001050 | $0.001076 | $0.001049 |
$0.001062 | $100.66K | $36.66M | +1.14% |
| 2026/04/30 | $0.001068 | $0.001076 | $0.001039 |
$0.001050 | $169.91K | $36.24M | -1.69% |
| 2026/04/29 | $0.001087 | $0.001089 | $0.001042 |
$0.001068 | $173.08K | $36.85M | -1.75% |
| 2026/04/28 | $0.001093 | $0.001101 | $0.001077 |
$0.001087 | $167.11K | $37.49M | -0.55% |
| 2026/04/27 | $0.001101 | $0.001109 | $0.001061 |
$0.001097 | $250.10K | $37.83M | -0.36% |
| 2026/04/26 | $0.001086 | $0.001122 | $0.001085 |
$0.001101 | $140.30K | $37.95M | +1.38% |
| 2026/04/25 | $0.001098 | $0.001116 | $0.001079 |
$0.001086 | $424.18K | $37.43M | -1.09% |
| 2026/04/24 | $0.001089 | $0.001114 | $0.001074 |
$0.001098 | $214.16K | $37.83M | +0.83% |
| 2026/04/23 | $0.001090 | $0.001092 | $0.001065 |
$0.001087 | $125.82K | $37.44M | -0.28% |
| 2026/04/22 | $0.001100 | $0.001115 | $0.001090 |
$0.001090 | $135.27K | $37.53M | -0.91% |
| 2026/04/21 | $0.001093 | $0.001107 | $0.001072 |
$0.001099 | $145.11K | $37.83M | +0.55% |
| 2026/04/20 | $0.001071 | $0.001104 | $0.001067 |
$0.001093 | $131.79K | $37.62M | +2.05% |
| 2026/04/19 | $0.001126 | $0.001126 | $0.001071 |
$0.001071 | $210.00K | $36.85M | -4.88% |
| 2026/04/18 | $0.001149 | $0.001169 | $0.001126 |
$0.001126 | $308.69K | $38.73M | -2.00% |
| 2026/04/17 | $0.001145 | $0.001181 | $0.001129 |
$0.001149 | $500.18K | — | +0.35% |
| 2026/04/16 | $0.001112 | $0.001152 | $0.001102 |
$0.001144 | $497.78K | $39.34M | +2.88% |
| 2026/04/15 | $0.001088 | $0.001261 | $0.001085 |
$0.001112 | $2.16M | $38.23M | +2.21% |
| 2026/04/14 | $0.001107 | $0.001108 | $0.001068 |
$0.001087 | $190.20K | $37.36M | -1.81% |
| 2026/04/13 | $0.001073 | $0.001109 | $0.001060 |
$0.001105 | $169.58K | $37.97M | +2.98% |
| 2026/04/12 | $0.001090 | $0.001120 | $0.001033 |
$0.001075 | $336.14K | $36.93M | -1.38% |
| 2026/04/11 | $0.001093 | $0.001097 | $0.001067 |
$0.001092 | $69.70K | $37.50M | -0.09% |
| 2026/04/10 | $0.001086 | $0.001105 | $0.001074 |
$0.001097 | $88.97K | $37.66M | +1.01% |
| 2026/04/09 | $0.001072 | $0.001108 | $0.001065 |
$0.001086 | $116.86K | $37.28M | +1.31% |
| 2026/04/08 | $0.001113 | $0.001114 | $0.001072 |
$0.001072 | $131.01K | $36.78M | -3.68% |
| 2026/04/07 | $0.001080 | $0.001116 | $0.001045 |
$0.001112 | $154.54K | $38.15M | +2.96% |
| 2026/04/06 | $0.001072 | $0.001105 | $0.001072 |
$0.001079 | $124.02K | $37.00M | +0.65% |
| 2026/04/05 | $0.001079 | $0.001079 | $0.001043 |
$0.001070 | $75.43K | $36.69M | -0.83% |
| 2026/04/04 | $0.001091 | $0.001093 | $0.001069 |
$0.001077 | $95.77K | $36.92M | -1.28% |
| 2026/04/03 | $0.001060 | $0.001098 | $0.001051 |
$0.001090 | $142.17K | $37.35M | +2.83% |
| 2026/04/02 | $0.001105 | $0.001117 | $0.001044 |
$0.001059 | $189.81K | — | -4.16% |
| 2026/04/01 | $0.001076 | $0.001137 | $0.001063 |
$0.001102 | $370.40K | $37.74M | +2.42% |
| 2026/03/31 | $0.001026 | $0.001104 | $0.001026 |
$0.001078 | $172.18K | $36.91M | +5.07% |
| 2026/03/30 | $0.001015 | $0.001060 | $0.001015 |
$0.001025 | $99.58K | $35.09M | +0.99% |
| 2026/03/29 | $0.001036 | $0.001040 | $0.0009980 |
$0.001014 | $124.41K | — | -2.12% |
| 2026/03/28 | $0.001048 | $0.001063 | $0.001034 |
$0.001035 | $104.22K | $35.41M | -1.24% |
| 2026/03/27 | $0.001082 | $0.001097 | $0.001044 |
$0.001049 | $132.94K | $35.88M | -3.05% |
| 2026/03/26 | $0.001124 | $0.001128 | $0.001064 |
$0.001082 | $100.33K | $37.00M | -3.74% |
| 2026/03/25 | $0.001138 | $0.001148 | $0.001109 |
$0.001125 | $238.52K | $38.46M | -1.14% |
| 2026/03/24 | $0.001124 | $0.001160 | $0.001115 |
$0.001138 | $294.10K | — | +1.25% |
| 2026/03/23 | $0.001079 | $0.001143 | $0.001069 |
$0.001122 | $142.12K | — | +3.99% |
| 2026/03/22 | $0.001102 | $0.001116 | $0.001069 |
$0.001079 | $96.46K | — | -2.09% |
| 2026/03/21 | $0.001130 | $0.001148 | $0.001098 |
$0.001104 | $159.35K | $37.70M | -2.30% |
| 2026/03/20 | $0.001138 | $0.001152 | $0.001120 |
$0.001130 | $104.06K | $38.57M | -0.70% |
| 2026/03/19 | $0.001173 | $0.001180 | $0.001128 |
$0.001137 | $128.22K | $38.80M | -3.07% |
| 2026/03/18 | $0.001205 | $0.001222 | $0.001150 |
$0.001175 | $145.31K | $40.09M | -2.49% |
| 2026/03/17 | $0.001207 | $0.001218 | $0.001180 |
$0.001206 | $175.96K | $41.14M | -0.08% |
| 2026/03/16 | $0.001155 | $0.001210 | $0.001153 |
$0.001207 | $245.27K | — | +4.50% |
| 2026/03/15 | $0.001134 | $0.001175 | $0.001127 |
$0.001155 | $189.79K | $39.37M | +1.85% |
| 2026/03/14 | $0.001151 | $0.001152 | $0.001125 |
$0.001133 | $48.69K | $38.61M | -1.56% |
| 2026/03/13 | $0.001136 | $0.001173 | $0.001132 |
$0.001151 | $152.46K | $39.22M | +1.32% |
| 2026/03/12 | $0.001161 | $0.001167 | $0.001133 |
$0.001136 | $155.93K | $38.70M | -2.15% |
| 2026/03/11 | $0.001158 | $0.001170 | $0.001147 |
$0.001159 | $129.50K | $39.47M | +0.09% |
| 2026/03/10 | $0.001138 | $0.001174 | $0.001132 |
$0.001157 | $141.88K | $39.39M | +1.67% |
| 2026/03/09 | $0.001093 | $0.001156 | $0.001091 |
$0.001136 | $136.72K | — | +3.93% |
| 2026/03/08 | $0.001083 | $0.001133 | $0.001080 |
$0.001093 | $157.29K | $37.19M | +0.92% |
| 2026/03/07 | $0.001100 | $0.001117 | $0.001075 |
$0.001081 | $156.55K | $36.77M | -1.73% |
| 2026/03/06 | $0.001133 | $0.001162 | $0.001093 |
$0.001099 | $190.57K | $37.37M | -3.00% |
| 2026/03/05 | $0.001210 | $0.001210 | $0.001115 |
$0.001133 | $378.41K | $38.52M | -6.36% |
| 2026/03/04 | $0.001189 | $0.001222 | $0.001148 |
$0.001212 | $287.12K | $41.19M | +1.93% |
| 2026/03/03 | $0.001212 | $0.001212 | $0.001152 |
$0.001189 | $149.33K | — | -1.90% |
| 2026/03/02 | $0.001164 | $0.001233 | $0.001151 |
$0.001212 | $164.91K | $41.17M | +4.12% |
| 2026/03/01 | $0.001200 | $0.001231 | $0.001142 |
$0.001164 | $241.30K | $39.53M | -3.00% |
| 2026/02/28 | $0.001185 | $0.001205 | $0.001101 |
$0.001197 | $289.93K | $40.64M | +1.01% |
| 2026/02/27 | $0.001216 | $0.001221 | $0.001169 |
$0.001186 | $150.21K | $40.26M | -2.47% |
| 2026/02/26 | $0.001225 | $0.001242 | $0.001172 |
$0.001215 | $223.43K | — | -0.82% |
| 2026/02/25 | $0.001168 | $0.001265 | $0.001166 |
$0.001224 | $686.53K | — | +4.79% |
| 2026/02/24 | $0.001141 | $0.001175 | $0.001125 |
$0.001167 | $123.53K | — | +2.28% |
| 2026/02/23 | $0.001199 | $0.001201 | $0.001123 |
$0.001142 | $168.97K | $38.72M | -4.75% |
| 2026/02/22 | $0.001221 | $0.001221 | $0.001188 |
$0.001198 | $75.18K | $40.61M | -1.88% |
| 2026/02/21 | $0.001231 | $0.001252 | $0.001219 |
$0.001221 | $58.32K | $41.38M | -0.81% |
| 2026/02/20 | $0.001215 | $0.001232 | $0.001185 |
$0.001231 | $202.76K | $41.70M | +1.32% |
| 2026/02/19 | $0.001229 | $0.001239 | $0.001190 |
$0.001216 | $210.86K | $41.18M | -1.06% |
| 2026/02/18 | $0.001272 | $0.001280 | $0.001223 |
$0.001230 | $126.85K | $41.65M | -3.30% |
| 2026/02/17 | $0.001297 | $0.001297 | $0.001264 |
$0.001272 | $138.99K | $43.06M | -1.93% |
| 2026/02/16 | $0.001278 | $0.001306 | $0.001255 |
$0.001299 | $152.54K | $43.96M | +1.64% |
| 2026/02/15 | $0.001316 | $0.001351 | $0.001241 |
$0.001277 | $437.11K | $43.20M | -2.96% |
| 2026/02/14 | $0.001286 | $0.001330 | $0.001282 |
$0.001314 | $131.35K | $44.44M | +2.18% |
| 2026/02/13 | $0.001246 | $0.001289 | $0.001219 |
$0.001284 | $192.24K | $43.42M | +3.05% |
| 2026/02/12 | $0.001214 | $0.001269 | $0.001213 |
$0.001246 | $126.39K | $42.12M | +2.64% |
| 2026/02/11 | $0.001239 | $0.001249 | $0.001184 |
$0.001212 | $157.05K | $40.96M | -2.18% |
| 2026/02/10 | $0.001236 | $0.001256 | $0.001191 |
$0.001238 | $180.93K | $41.83M | +0.16% |
| 2026/02/09 | $0.001219 | $0.001246 | $0.001182 |
$0.001233 | $221.08K | $41.65M | +1.15% |
| 2026/02/08 | $0.001258 | $0.001268 | $0.001212 |
$0.001219 | $140.06K | $41.16M | -3.10% |
| 2026/02/07 | $0.001275 | $0.001279 | $0.001220 |
$0.001257 | $205.58K | $42.43M | -1.41% |
| 2026/02/06 | $0.001145 | $0.001288 | $0.001051 |
$0.001273 | $397.18K | $42.96M | +11.18% |
| 2026/02/05 | $0.001338 | $0.001345 | $0.001139 |
$0.001145 | $536.21K | $38.63M | -14.42% |
| 2026/02/04 | $0.001398 | $0.001431 | $0.001302 |
$0.001336 | $316.54K | $45.06M | -4.43% |
| 2026/02/03 | $0.001408 | $0.001480 | $0.001349 |
$0.001397 | $526.63K | $47.11M | -0.78% |
| 2026/02/02 | $0.001387 | $0.001438 | $0.001319 |
$0.001412 | $617.70K | $47.60M | +1.80% |
| 2026/02/01 | $0.001409 | $0.001463 | $0.001355 |
$0.001387 | $416.64K | $46.75M | -1.56% |
| 2026/01/31 | $0.001504 | $0.001526 | $0.001231 |
$0.001410 | $553.83K | $47.51M | -6.25% |
| 2026/01/30 | $0.001518 | $0.001524 | $0.001451 |
$0.001505 | $390.10K | $50.70M | -0.86% |
| 2026/01/29 | $0.001623 | $0.001628 | $0.001488 |
$0.001518 | $424.00K | $51.12M | -6.47% |
| 2026/01/28 | $0.001550 | $0.001630 | $0.001534 |
$0.001622 | $429.30K | $54.61M | +4.65% |
| 2026/01/27 | $0.001538 | $0.001557 | $0.001507 |
$0.001550 | $202.02K | $52.17M | +0.78% |
| 2026/01/26 | $0.001476 | $0.001559 | $0.001462 |
$0.001538 | $232.34K | $51.75M | +4.20% |
| 2026/01/25 | $0.001555 | $0.001585 | $0.001442 |
$0.001476 | $214.09K | $49.65M | -5.08% |
| 2026/01/24 | $0.001563 | $0.001567 | $0.001531 |
$0.001554 | $117.78K | $52.26M | -0.58% |
| 2026/01/23 | $0.001537 | $0.001586 | $0.001534 |
$0.001564 | $170.24K | $52.58M | +1.76% |
| 2026/01/22 | $0.001547 | $0.001567 | $0.001518 |
$0.001538 | $130.59K | $51.70M | -0.58% |
| 2026/01/21 | $0.001500 | $0.001567 | $0.001498 |
$0.001546 | $167.49K | $51.95M | +3.07% |
| 2026/01/20 | $0.001584 | $0.001585 | $0.001487 |
$0.001500 | $223.96K | $50.39M | -5.30% |
| 2026/01/19 | $0.001612 | $0.001613 | $0.001489 |
$0.001584 | $308.11K | $53.20M | -1.74% |
| 2026/01/18 | $0.001666 | $0.001678 | $0.001609 |
$0.001610 | $136.74K | $54.06M | -3.36% |
| 2026/01/17 | $0.001657 | $0.001711 | $0.001651 |
$0.001667 | $211.78K | $55.95M | +0.60% |
| 2026/01/16 | $0.001641 | $0.001658 | $0.001610 |
$0.001657 | $211.40K | $55.60M | +0.98% |
| 2026/01/15 | $0.001720 | $0.001720 | $0.001637 |
$0.001643 | $298.64K | $55.12M | -4.48% |
| 2026/01/14 | $0.001694 | $0.001730 | $0.001687 |
$0.001723 | $301.39K | $57.79M | +1.71% |
| 2026/01/13 | $0.001627 | $0.001704 | $0.001614 |
$0.001690 | $308.67K | $56.67M | +3.87% |
| 2026/01/12 | $0.001684 | $0.001713 | $0.001600 |
$0.001628 | $432.79K | $54.57M | -3.33% |
| 2026/01/11 | $0.001704 | $0.001732 | $0.001668 |
$0.001684 | $355.54K | $56.43M | -1.17% |
| 2026/01/10 | $0.001711 | $0.001734 | $0.001695 |
$0.001703 | $462.37K | $57.05M | -0.47% |
| 2026/01/09 | $0.001837 | $0.001841 | $0.001686 |
$0.001711 | $2.38M | $57.31M | -6.86% |
| 2026/01/08 | $0.002039 | $0.002039 | $0.001830 |
$0.001838 | $795.79K | $61.54M | -9.86% |
| 2026/01/07 | $0.001938 | $0.002056 | $0.001882 |
$0.002039 | $602.69K | $68.26M | +5.21% |
| 2026/01/06 | $0.001885 | $0.002020 | $0.001863 |
$0.001939 | $676.86K | $64.89M | +2.86% |
| 2026/01/05 | $0.001851 | $0.001892 | $0.001808 |
$0.001886 | $440.27K | $63.10M | +1.89% |
| 2026/01/04 | $0.001863 | $0.001873 | $0.001829 |
$0.001852 | $356.73K | $61.94M | -0.59% |
| 2026/01/03 | $0.001869 | $0.001904 | $0.001817 |
$0.001864 | $630.05K | $62.33M | -0.27% |
| 2026/01/02 | $0.001863 | $0.001906 | $0.001788 |
$0.001864 | $905.32K | $62.31M | +0.05% |
| 2026/01/01 | $0.001810 | $0.002080 | $0.001744 |
$0.001867 | $3.00M | $62.40M | +3.15% |
| 2025/12/31 | $0.001724 | $0.001957 | $0.001678 |
$0.001815 | $4.14M | $60.64M | +5.28% |
| 2025/12/30 | $0.001620 | $0.001729 | $0.001572 |
$0.001723 | $1.25M | $57.55M | +6.36% |
| 2025/12/29 | $0.001605 | $0.001734 | $0.001592 |
$0.001621 | $857.25K | $54.13M | +1.00% |
| 2025/12/28 | $0.001637 | $0.001739 | $0.001587 |
$0.001608 | $707.39K | $53.68M | -1.77% |
| 2025/12/27 | $0.001591 | $0.001642 | $0.001543 |
$0.001634 | $387.99K | $54.53M | +2.70% |
| 2025/12/26 | $0.001590 | $0.001630 | $0.001578 |
$0.001590 | $175.89K | $53.05M | +0.00% |
| 2025/12/25 | $0.001636 | $0.001661 | $0.001584 |
$0.001591 | $188.43K | $53.07M | -2.75% |
| 2025/12/24 | $0.001659 | $0.001665 | $0.001600 |
$0.001637 | $271.28K | $54.59M | -1.33% |
| 2025/12/23 | $0.001630 | $0.001659 | $0.001588 |
$0.001659 | $394.28K | $55.31M | +1.78% |
| 2025/12/22 | $0.001546 | $0.001677 | $0.001546 |
$0.001630 | $1.16M | $54.33M | +5.43% |
| 2025/12/21 | $0.001550 | $0.001598 | $0.001504 |
$0.001546 | $534.97K | $51.51M | -0.26% |
| 2025/12/20 | $0.001557 | $0.001562 | $0.001531 |
$0.001550 | $175.52K | $51.63M | -0.45% |
| 2025/12/19 | $0.001454 | $0.001567 | $0.001441 |
$0.001556 | $269.30K | $51.82M | +7.02% |
| 2025/12/18 | $0.001486 | $0.001528 | $0.001422 |
$0.001455 | $283.89K | $48.44M | -2.09% |
| 2025/12/17 | $0.001558 | $0.001573 | $0.001474 |
$0.001484 | $225.05K | $49.39M | -4.75% |
| 2025/12/16 | $0.001538 | $0.001573 | $0.001501 |
$0.001558 | $245.97K | $51.84M | +1.30% |
| 2025/12/15 | $0.001610 | $0.001646 | $0.001508 |
$0.001538 | $481.36K | $51.16M | -4.47% |
| 2025/12/14 | $0.001717 | $0.001727 | $0.001597 |
$0.001610 | $202.97K | $53.54M | -6.23% |
| 2025/12/13 | $0.001709 | $0.001740 | $0.001701 |
$0.001717 | $110.72K | $57.09M | +0.47% |
| 2025/12/12 | $0.001744 | $0.001749 | $0.001655 |
$0.001707 | $175.35K | $56.74M | -2.12% |
| 2025/12/11 | $0.001779 | $0.001786 | $0.001711 |
$0.001744 | $252.12K | $57.95M | -1.97% |
| 2025/12/10 | $0.001801 | $0.001848 | $0.001770 |
$0.001780 | $379.39K | $59.13M | -1.17% |
| 2025/12/09 | $0.001777 | $0.001840 | $0.001748 |
$0.001800 | $438.73K | $59.78M | +1.29% |
| 2025/12/08 | $0.001756 | $0.001800 | $0.001751 |
$0.001777 | $349.65K | $59.00M | +1.20% |
| 2025/12/07 | $0.001821 | $0.001822 | $0.001730 |
$0.001757 | $380.11K | $58.32M | -3.51% |
| 2025/12/06 | $0.001864 | $0.001939 | $0.001793 |
$0.001820 | $948.36K | — | -2.36% |
| 2025/12/05 | $0.001824 | $0.001937 | $0.001782 |
$0.001863 | $1.95M | $61.81M | +2.14% |
| 2025/12/04 | $0.001975 | $0.001989 | $0.001795 |
$0.001824 | $1.61M | $60.50M | -7.65% |
| 2025/12/03 | $0.002501 | $0.002536 | $0.001971 |
$0.001977 | $2.98M | $65.55M | -20.95% |
| 2025/12/02 | $0.002323 | $0.002511 | $0.002171 |
$0.002500 | $1.95M | $82.87M | +7.62% |
| 2025/12/01 | $0.002251 | $0.002373 | $0.002090 |
$0.002327 | $4.50M | $77.12M | +3.38% |
| 2025/11/30 | $0.002051 | $0.002281 | $0.001990 |
$0.002251 | $2.73M | $74.58M | +9.75% |
| 2025/11/29 | $0.001973 | $0.002280 | $0.001962 |
$0.002053 | $4.11M | $68.00M | +4.05% |
| 2025/11/28 | $0.001967 | $0.002086 | $0.001906 |
$0.001973 | $1.29M | $65.33M | +0.31% |
| 2025/11/27 | $0.001963 | $0.002009 | $0.001909 |
$0.001968 | $859.09K | $65.15M | +0.25% |
| 2025/11/26 | $0.002004 | $0.002100 | $0.001849 |
$0.001965 | $2.15M | $65.03M | -1.95% |
| 2025/11/25 | $0.001887 | $0.002241 | $0.001858 |
$0.002005 | $11.31M | $66.34M | +6.25% |
| 2025/11/24 | $0.001686 | $0.001935 | $0.001663 |
$0.001891 | $1.12M | $62.55M | +12.16% |
| 2025/11/23 | $0.001690 | $0.001734 | $0.001684 |
$0.001687 | $264.38K | $55.79M | -0.18% |
| 2025/11/22 | $0.001715 | $0.001721 | $0.001657 |
$0.001690 | $235.66K | $55.87M | -1.46% |
| 2025/11/21 | $0.001785 | $0.001834 | $0.001609 |
$0.001716 | $673.43K | $56.71M | -3.87% |
| 2025/11/20 | $0.001848 | $0.001927 | $0.001744 |
$0.001784 | $499.94K | $58.94M | -3.46% |
| 2025/11/19 | $0.001874 | $0.001880 | $0.001751 |
$0.001848 | $299.70K | $61.04M | -1.39% |
| 2025/11/18 | $0.001858 | $0.001904 | $0.001812 |
$0.001873 | $404.68K | — | +0.81% |
| 2025/11/17 | $0.001883 | $0.001960 | $0.001822 |
$0.001860 | $381.88K | $61.41M | -1.22% |
| 2025/11/16 | $0.001967 | $0.001996 | $0.001833 |
$0.001883 | $536.16K | $62.15M | -4.27% |
| 2025/11/15 | $0.001908 | $0.002017 | $0.001906 |
$0.001966 | $296.80K | $64.87M | +3.04% |
| 2025/11/14 | $0.001978 | $0.001992 | $0.001879 |
$0.001908 | $433.35K | — | -3.54% |
| 2025/11/13 | $0.002091 | $0.002125 | $0.001916 |
$0.001980 | $663.70K | $65.30M | -5.31% |
| 2025/11/12 | $0.002109 | $0.002234 | $0.002050 |
$0.002089 | $526.18K | $68.87M | -0.95% |
| 2025/11/11 | $0.002220 | $0.002286 | $0.002106 |
$0.002107 | $1.35M | $69.45M | -5.09% |
| 2025/11/10 | $0.002180 | $0.002248 | $0.002145 |
$0.002219 | $329.17K | $73.12M | +1.79% |
| 2025/11/09 | $0.002160 | $0.002217 | $0.002080 |
$0.002179 | $392.63K | $71.78M | +0.88% |
| 2025/11/08 | $0.002197 | $0.002236 | $0.002108 |
$0.002159 | $272.70K | $71.10M | -1.73% |
| 2025/11/07 | $0.001986 | $0.002236 | $0.001980 |
$0.002194 | $758.12K | $72.24M | +10.47% |
| 2025/11/06 | $0.002009 | $0.002044 | $0.001939 |
$0.001986 | $490.03K | $65.37M | -1.14% |
| 2025/11/05 | $0.001922 | $0.002025 | $0.001818 |
$0.002010 | $618.16K | $66.14M | +4.58% |
| 2025/11/04 | $0.001978 | $0.002038 | $0.001812 |
$0.001923 | $949.31K | $63.26M | -2.78% |
| 2025/11/03 | $0.002236 | $0.002239 | $0.001901 |
$0.001977 | $911.48K | $65.02M | -11.58% |
| 2025/11/02 | $0.002258 | $0.002268 | $0.002159 |
$0.002237 | $266.04K | $73.55M | -0.93% |
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