PlayZap Games（PZP）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 PZP 成交量最大的交易所。显示最近 365 天。
月度收益 PZP
| 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 | -1.0% | -12% | -39% | -21% | -1.0% | +12% | -47% | +29% | -10% | +321% | -15% | — | +1% |
|---|
| 2025 | -14% | -34% | -6.4% | -26% | +3.1% | -20% | -18% | -24% | -3.6% | -22% | -22% | -3.3% | -89% |
|---|
| 2024 | -17% | +28% | +7.6% | -47% | -17% | -3.3% | -32% | +26% | +2.0% | -69% | +59% | -31% | -86% |
|---|
| 2023 | — | — | — | — | -13% | -1.9% | -37% | -20% | +296% | +56% | +57% | -30% | +195% |
|---|
| 月平均 | -11% | -6.1% | -13% | -31% | -7.0% | -3.3% | -33% | +2.9% | +71% | +71% | +31% | -21% | |
|---|
| 上涨年数 | 0/3 | 1/3 | 1/3 | 0/3 | 1/4 | 1/4 | 0/4 | 2/4 | 2/4 | 2/4 | 2/3 | 0/3 | |
|---|
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 | 涨跌 |
|---|
| 2026/11/03 | $0.004878 | $0.005740 | $0.004851 |
$0.004899 | $27.53K | +0.43% |
| 2026/11/02 | $0.005933 | $0.005946 | $0.004900 |
$0.004969 | $9.79K | -16.25% |
| 2026/11/01 | $0.005751 | $0.006641 | $0.005750 |
$0.005933 | $30.10K | +3.16% |
| 2026/10/31 | $0.005876 | $0.006247 | $0.005700 |
$0.005948 | $23.12K | +1.23% |
| 2026/10/30 | $0.004282 | $0.006096 | $0.004206 |
$0.005878 | $30.56K | +37.27% |
| 2026/10/29 | $0.004976 | $0.005085 | $0.004010 |
$0.004388 | $48.60K | -11.82% |
| 2026/10/28 | $0.005510 | $0.005538 | $0.004969 |
$0.004976 | $11.46K | -9.69% |
| 2026/10/27 | $0.005115 | $0.005610 | $0.005078 |
$0.005510 | $11.23K | +7.72% |
| 2026/10/26 | $0.005612 | $0.006407 | $0.004723 |
$0.005115 | $24.09K | -8.86% |
| 2026/10/25 | $0.005109 | $0.006200 | $0.004865 |
$0.005590 | $30.45K | +9.41% |
| 2026/10/24 | $0.006239 | $0.006260 | $0.004300 |
$0.005104 | $26.22K | -18.19% |
| 2026/10/23 | $0.006865 | $0.006865 | $0.006000 |
$0.006237 | $11.02K | -9.15% |
| 2026/10/22 | $0.007955 | $0.008030 | $0.006061 |
$0.006854 | $21.59K | -13.84% |
| 2026/10/21 | $0.007602 | $0.008590 | $0.006767 |
$0.007955 | $21.44K | +4.64% |
| 2026/10/20 | $0.006830 | $0.008140 | $0.006206 |
$0.007601 | $33.61K | +11.29% |
| 2026/10/19 | $0.005961 | $0.007665 | $0.005697 |
$0.006893 | $23.21K | +15.63% |
| 2026/10/18 | $0.007126 | $0.007791 | $0.004294 |
$0.005770 | $40.56K | -19.03% |
| 2026/10/17 | $0.005301 | $0.007468 | $0.005250 |
$0.007138 | $34.02K | +34.65% |
| 2026/10/16 | $0.007222 | $0.008090 | $0.004500 |
$0.005589 | $35.98K | -22.61% |
| 2026/10/15 | $0.007497 | $0.009899 | $0.006291 |
$0.007409 | $124.36K | -1.17% |
| 2026/10/14 | $0.008633 | $0.009400 | $0.003404 |
$0.007507 | $209.02K | -13.04% |
| 2026/10/13 | $0.009293 | $0.01120 | $0.006000 |
$0.008633 | $161.07K | -7.10% |
| 2026/10/12 | $0.005441 | $0.009580 | $0.005402 |
$0.009512 | $193.92K | +74.82% |
| 2026/10/11 | $0.006998 | $0.007700 | $0.005292 |
$0.005535 | $105.39K | -20.91% |
| 2026/10/10 | $0.001979 | $0.007000 | $0.001978 |
$0.006998 | $163.17K | +253.61% |
| 2026/10/09 | $0.001550 | $0.002150 | $0.001540 |
$0.001979 | $12.28K | +27.68% |
| 2026/10/08 | $0.001502 | $0.002159 | $0.001477 |
$0.001575 | $25.93K | +4.86% |
| 2026/10/07 | $0.001471 | $0.001700 | $0.001408 |
$0.001497 | $36.69K | +1.77% |
| 2026/10/06 | $0.001321 | $0.001584 | $0.001259 |
$0.001472 | $13.59K | +11.43% |
| 2026/10/05 | $0.001787 | $0.001793 | $0.001254 |
$0.001313 | $31.84K | -26.52% |
| 2026/10/04 | $0.001808 | $0.001835 | $0.001764 |
$0.001793 | $39.89K | -0.83% |
| 2026/10/03 | $0.001793 | $0.002012 | $0.001766 |
$0.001807 | $39.96K | +0.78% |
| 2026/10/02 | $0.001557 | $0.002397 | $0.001526 |
$0.001808 | $10.08K | +16.12% |
| 2026/10/01 | $0.001412 | $0.001653 | $0.001411 |
$0.001557 | $14.01K | +10.27% |
| 2026/09/30 | $0.001412 | $0.001481 | $0.001351 |
$0.001411 | $7.12K | -0.07% |
| 2026/09/29 | $0.001488 | $0.001500 | $0.001391 |
$0.001412 | $10.78K | -5.11% |
| 2026/09/28 | $0.001517 | $0.001529 | $0.001480 |
$0.001490 | $8.01K | -1.78% |
| 2026/09/27 | $0.001564 | $0.001579 | $0.001481 |
$0.001512 | $11.40K | -3.32% |
| 2026/09/26 | $0.001646 | $0.001710 | $0.001543 |
$0.001564 | $2.04K | -4.98% |
| 2026/09/25 | $0.001231 | $0.001803 | $0.001229 |
$0.001646 | $18.92K | +33.71% |
| 2026/09/24 | $0.001237 | $0.001279 | $0.001192 |
$0.001229 | $4.91K | -0.65% |
| 2026/09/23 | $0.001201 | $0.001249 | $0.001000 |
$0.001242 | $8.74K | +3.41% |
| 2026/09/22 | $0.001174 | $0.001320 | $0.001150 |
$0.001219 | $5.54K | +3.83% |
| 2026/09/21 | $0.001120 | $0.001270 | $0.001118 |
$0.001174 | $10.31K | +4.82% |
| 2026/09/20 | $0.001125 | $0.001156 | $0.001110 |
$0.001120 | $10.01K | -0.44% |
| 2026/09/19 | $0.001159 | $0.001205 | $0.001124 |
$0.001135 | $11.04K | -2.07% |
| 2026/09/18 | $0.001067 | $0.001205 | $0.001065 |
$0.001159 | $12.54K | +8.62% |
| 2026/09/17 | $0.001098 | $0.001150 | $0.001049 |
$0.001070 | $13.92K | -2.55% |
| 2026/09/16 | $0.001096 | $0.001131 | $0.001070 |
$0.001098 | $10.38K | +0.18% |
| 2026/09/15 | $0.001115 | $0.001173 | $0.001090 |
$0.001094 | $11.35K | -1.88% |
| 2026/09/14 | $0.001179 | $0.001197 | $0.001083 |
$0.001115 | $13.33K | -5.43% |
| 2026/09/13 | $0.001106 | $0.001390 | $0.001103 |
$0.001183 | $13.49K | +6.96% |
| 2026/09/12 | $0.001103 | $0.001288 | $0.001090 |
$0.001105 | $15.90K | +0.18% |
| 2026/09/11 | $0.001110 | $0.001232 | $0.001066 |
$0.001104 | $13.50K | -0.54% |
| 2026/09/10 | $0.001147 | $0.001290 | $0.001071 |
$0.001108 | $17.31K | -3.40% |
| 2026/09/09 | $0.001327 | $0.001338 | $0.001137 |
$0.001147 | $17.19K | -13.56% |
| 2026/09/08 | $0.001335 | $0.001417 | $0.001290 |
$0.001334 | $18.00K | -0.07% |
| 2026/09/07 | $0.001289 | $0.001458 | $0.001158 |
$0.001341 | $30.37K | +4.03% |
| 2026/09/06 | $0.001660 | $0.001769 | $0.001270 |
$0.001299 | $77.15K | -21.75% |
| 2026/09/05 | $0.001280 | $0.001992 | $0.001261 |
$0.001664 | $132.07K | +30.00% |
| 2026/09/04 | $0.001295 | $0.001560 | $0.001255 |
$0.001280 | $22.37K | -1.16% |
| 2026/09/03 | $0.001313 | $0.001347 | $0.001270 |
$0.001295 | $18.97K | -1.37% |
| 2026/09/02 | $0.001406 | $0.001416 | $0.001311 |
$0.001317 | $13.35K | -6.33% |
| 2026/09/01 | $0.001576 | $0.001582 | $0.001372 |
$0.001409 | $73.66K | -10.60% |
| 2026/08/31 | $0.001762 | $0.001773 | $0.001571 |
$0.001577 | $92.03K | -10.50% |
| 2026/08/30 | $0.001977 | $0.001977 | $0.001762 |
$0.001762 | $76.77K | -10.88% |
| 2026/08/29 | $0.001994 | $0.002005 | $0.001940 |
$0.001977 | $79.39K | -0.85% |
| 2026/08/28 | $0.002088 | $0.002490 | $0.001980 |
$0.001996 | $14.08K | -4.41% |
| 2026/08/27 | $0.001733 | $0.002190 | $0.001717 |
$0.002088 | $12.62K | +20.48% |
| 2026/08/26 | $0.001740 | $0.001770 | $0.001552 |
$0.001744 | $15.28K | +0.23% |
| 2026/08/25 | $0.001950 | $0.002149 | $0.001723 |
$0.001744 | $15.99K | -10.56% |
| 2026/08/24 | $0.001983 | $0.002100 | $0.001921 |
$0.001950 | $11.82K | -1.66% |
| 2026/08/23 | $0.001701 | $0.002000 | $0.001649 |
$0.002000 | $12.33K | +17.58% |
| 2026/08/22 | $0.001341 | $0.001831 | $0.001327 |
$0.001705 | $89.91K | +27.14% |
| 2026/08/21 | $0.001175 | $0.001368 | $0.001155 |
$0.001345 | $14.75K | +14.47% |
| 2026/08/20 | $0.001232 | $0.001310 | $0.001154 |
$0.001175 | $13.89K | -4.63% |
| 2026/08/19 | $0.001196 | $0.001519 | $0.001189 |
$0.001242 | $14.43K | +3.85% |
| 2026/08/18 | $0.001121 | $0.001380 | $0.001109 |
$0.001202 | $79.24K | +7.23% |
| 2026/08/17 | $0.001166 | $0.001175 | $0.001031 |
$0.001124 | $15.39K | -3.60% |
| 2026/08/16 | $0.001196 | $0.001310 | $0.001142 |
$0.001166 | $92.86K | -2.51% |
| 2026/08/15 | $0.001192 | $0.001350 | $0.001165 |
$0.001197 | $78.20K | +0.42% |
| 2026/08/14 | $0.001276 | $0.001281 | $0.001170 |
$0.001193 | $78.82K | -6.50% |
| 2026/08/13 | $0.001352 | $0.001554 | $0.001250 |
$0.001270 | $25.24K | -6.07% |
| 2026/08/12 | $0.001356 | $0.001596 | $0.001349 |
$0.001355 | $83.32K | -0.07% |
| 2026/08/11 | $0.001283 | $0.001416 | $0.001280 |
$0.001356 | $78.33K | +5.69% |
| 2026/08/10 | $0.001111 | $0.001630 | $0.001101 |
$0.001284 | $85.91K | +15.57% |
| 2026/08/09 | $0.0009920 | $0.001170 | $0.0009910 |
$0.001111 | $11.89K | +12.00% |
| 2026/08/08 | $0.001004 | $0.001039 | $0.0009700 |
$0.0009930 | $13.53K | -1.10% |
| 2026/08/07 | $0.0008730 | $0.001033 | $0.0008720 |
$0.001001 | $16.98K | +14.66% |
| 2026/08/06 | $0.0009180 | $0.0009200 | $0.0008700 |
$0.0008750 | $11.80K | -4.68% |
| 2026/08/05 | $0.0009460 | $0.0009690 | $0.0009040 |
$0.0009190 | $14.31K | -2.85% |
| 2026/08/04 | $0.001031 | $0.001109 | $0.0009400 |
$0.0009470 | $11.92K | -8.15% |
| 2026/08/03 | $0.001122 | $0.001146 | $0.001028 |
$0.001036 | $13.55K | -7.66% |
| 2026/08/02 | $0.001185 | $0.001186 | $0.001086 |
$0.001127 | $10.60K | -4.89% |
| 2026/08/01 | $0.001223 | $0.001242 | $0.001164 |
$0.001184 | $12.91K | -3.19% |
| 2026/07/31 | $0.001277 | $0.001334 | $0.001211 |
$0.001216 | $11.92K | -4.78% |
| 2026/07/30 | $0.001294 | $0.001315 | $0.001271 |
$0.001280 | $9.45K | -1.08% |
| 2026/07/29 | $0.001313 | $0.001349 | $0.001283 |
$0.001296 | $11.41K | -1.29% |
| 2026/07/28 | $0.001317 | $0.001346 | $0.001288 |
$0.001313 | $12.16K | -0.30% |
| 2026/07/27 | $0.001295 | $0.001332 | $0.001258 |
$0.001317 | $89.62K | +1.70% |
| 2026/07/26 | $0.001312 | $0.001319 | $0.001280 |
$0.001289 | $75.50K | -1.75% |
| 2026/07/25 | $0.001308 | $0.001369 | $0.001288 |
$0.001312 | $76.06K | +0.31% |
| 2026/07/24 | $0.001313 | $0.001330 | $0.001283 |
$0.001311 | $91.90K | -0.15% |
| 2026/07/23 | $0.001355 | $0.001367 | $0.001300 |
$0.001313 | $82.39K | -3.10% |
| 2026/07/22 | $0.001386 | $0.001411 | $0.001343 |
$0.001356 | $80.10K | -2.16% |
| 2026/07/21 | $0.001395 | $0.001426 | $0.001375 |
$0.001387 | $50.67K | -0.57% |
| 2026/07/20 | $0.001398 | $0.001505 | $0.001384 |
$0.001399 | $79.32K | +0.07% |
| 2026/07/19 | $0.001473 | $0.001529 | $0.001398 |
$0.001403 | $13.80K | -4.75% |
| 2026/07/18 | $0.001293 | $0.001514 | $0.001293 |
$0.001481 | $78.18K | +14.54% |
| 2026/07/17 | $0.001284 | $0.001396 | $0.001261 |
$0.001293 | $79.11K | +0.70% |
| 2026/07/16 | $0.001271 | $0.001358 | $0.001253 |
$0.001284 | $92.16K | +1.02% |
| 2026/07/15 | $0.001253 | $0.001394 | $0.001215 |
$0.001275 | $79.05K | +1.76% |
| 2026/07/14 | $0.001262 | $0.001342 | $0.001220 |
$0.001256 | $67.28K | -0.48% |
| 2026/07/13 | $0.001259 | $0.001280 | $0.001247 |
$0.001260 | $24.69K | +0.08% |
| 2026/07/12 | $0.001290 | $0.001302 | $0.001254 |
$0.001260 | $16.55K | -2.33% |
| 2026/07/11 | $0.001267 | $0.001324 | $0.001261 |
$0.001290 | $18.00K | +1.82% |
| 2026/07/10 | $0.001266 | $0.001299 | $0.001255 |
$0.001267 | $9.57K | +0.08% |
| 2026/07/09 | $0.001265 | $0.001319 | $0.001253 |
$0.001268 | $26.72K | +0.24% |
| 2026/07/08 | $0.001356 | $0.001363 | $0.001242 |
$0.001265 | $26.86K | -6.71% |
| 2026/07/07 | $0.001393 | $0.001396 | $0.001331 |
$0.001356 | $22.75K | -2.66% |
| 2026/07/06 | $0.001544 | $0.001549 | $0.001352 |
$0.001393 | $25.72K | -9.78% |
| 2026/07/05 | $0.001577 | $0.001590 | $0.001502 |
$0.001549 | $14.07K | -1.78% |
| 2026/07/04 | $0.001499 | $0.001648 | $0.001430 |
$0.001567 | $11.77K | +4.54% |
| 2026/07/03 | $0.002135 | $0.002347 | $0.001320 |
$0.001492 | $24.84K | -30.12% |
| 2026/07/02 | $0.002247 | $0.002256 | $0.002101 |
$0.002137 | $19.22K | -4.90% |
| 2026/07/01 | $0.002305 | $0.002347 | $0.002240 |
$0.002255 | $9.53K | -2.17% |
| 2026/06/30 | $0.002332 | $0.002350 | $0.002288 |
$0.002307 | $7.10K | -1.07% |
| 2026/06/29 | $0.002275 | $0.002357 | $0.002265 |
$0.002336 | $8.38K | +2.68% |
| 2026/06/28 | $0.002261 | $0.002331 | $0.002251 |
$0.002273 | $8.27K | +0.53% |
| 2026/06/27 | $0.002519 | $0.002535 | $0.002171 |
$0.002261 | $10.29K | -10.24% |
| 2026/06/26 | $0.002486 | $0.002528 | $0.002464 |
$0.002518 | $8.08K | +1.29% |
| 2026/06/25 | $0.002495 | $0.002519 | $0.002461 |
$0.002486 | $8.31K | -0.36% |
| 2026/06/24 | $0.002479 | $0.002524 | $0.002478 |
$0.002495 | $8.17K | +0.65% |
| 2026/06/23 | $0.002528 | $0.002535 | $0.002451 |
$0.002479 | $8.23K | -1.94% |
| 2026/06/22 | $0.002512 | $0.002544 | $0.002478 |
$0.002528 | $8.50K | +0.64% |
| 2026/06/21 | $0.002808 | $0.002855 | $0.002399 |
$0.002512 | $14.31K | -10.54% |
| 2026/06/20 | $0.002766 | $0.002849 | $0.002759 |
$0.002809 | $9.55K | +1.55% |
| 2026/06/19 | $0.002626 | $0.002781 | $0.002600 |
$0.002766 | $12.24K | +5.33% |
| 2026/06/18 | $0.002718 | $0.002754 | $0.002565 |
$0.002625 | $9.78K | -3.42% |
| 2026/06/17 | $0.002142 | $0.002883 | $0.002131 |
$0.002718 | $17.01K | +26.89% |
| 2026/06/16 | $0.002012 | $0.002201 | $0.002005 |
$0.002143 | $16.79K | +6.51% |
| 2026/06/15 | $0.001881 | $0.002014 | $0.001870 |
$0.002013 | $8.72K | +7.02% |
| 2026/06/14 | $0.001894 | $0.001899 | $0.001842 |
$0.001883 | $10.16K | -0.58% |
| 2026/06/13 | $0.001891 | $0.001909 | $0.001848 |
$0.001894 | $8.54K | +0.16% |
| 2026/06/12 | $0.001755 | $0.001895 | $0.001751 |
$0.001892 | $9.46K | +7.81% |
| 2026/06/11 | $0.001781 | $0.002120 | $0.001751 |
$0.001755 | $11.44K | -1.46% |
| 2026/06/10 | $0.001739 | $0.001802 | $0.001721 |
$0.001782 | $9.90K | +2.47% |
| 2026/06/09 | $0.001385 | $0.002260 | $0.001380 |
$0.001740 | $20.82K | +25.63% |
| 2026/06/08 | $0.001245 | $0.001471 | $0.001060 |
$0.001388 | $17.13K | +11.49% |
| 2026/06/07 | $0.001305 | $0.001319 | $0.001220 |
$0.001254 | $8.84K | -3.91% |
| 2026/06/06 | $0.001646 | $0.001758 | $0.001261 |
$0.001311 | $17.28K | -20.35% |
| 2026/06/05 | $0.001725 | $0.001751 | $0.001646 |
$0.001652 | $8.53K | -4.23% |
| 2026/06/04 | $0.001847 | $0.001857 | $0.001714 |
$0.001722 | $9.67K | -6.77% |
| 2026/06/03 | $0.001864 | $0.001914 | $0.001794 |
$0.001846 | $10.83K | -0.97% |
| 2026/06/02 | $0.001959 | $0.001988 | $0.001813 |
$0.001872 | $13.77K | -4.44% |
| 2026/06/01 | $0.002065 | $0.002107 | $0.001945 |
$0.001961 | $11.41K | -5.04% |
| 2026/05/31 | $0.002150 | $0.002153 | $0.001964 |
$0.002066 | $14.14K | -3.91% |
| 2026/05/30 | $0.002126 | $0.002164 | $0.002119 |
$0.002149 | $8.91K | +1.08% |
| 2026/05/29 | $0.002081 | $0.002260 | $0.002050 |
$0.002132 | $11.37K | +2.45% |
| 2026/05/28 | $0.002123 | $0.002209 | $0.002000 |
$0.002086 | $12.90K | -1.74% |
| 2026/05/27 | $0.002044 | $0.002176 | $0.002040 |
$0.002123 | $12.82K | +3.86% |
| 2026/05/26 | $0.001906 | $0.002083 | $0.001901 |
$0.002044 | $11.41K | +7.24% |
| 2026/05/25 | $0.001832 | $0.001960 | $0.001818 |
$0.001912 | $10.40K | +4.37% |
| 2026/05/24 | $0.001821 | $0.001884 | $0.001812 |
$0.001829 | $8.86K | +0.44% |
| 2026/05/23 | $0.001893 | $0.001995 | $0.001820 |
$0.001825 | $13.66K | -3.59% |
| 2026/05/22 | $0.001862 | $0.001923 | $0.001825 |
$0.001893 | $12.04K | +1.66% |
| 2026/05/21 | $0.001875 | $0.001946 | $0.001818 |
$0.001860 | $12.39K | -0.80% |
| 2026/05/20 | $0.001977 | $0.002035 | $0.001871 |
$0.001882 | $9.64K | -4.81% |
| 2026/05/19 | $0.002016 | $0.002088 | $0.001830 |
$0.001976 | $24.03K | -1.98% |
| 2026/05/18 | $0.002287 | $0.002549 | $0.002008 |
$0.002017 | $20.08K | -11.81% |
| 2026/05/17 | $0.002297 | $0.002310 | $0.002249 |
$0.002291 | $8.22K | -0.26% |
| 2026/05/16 | $0.002541 | $0.002541 | $0.002296 |
$0.002297 | $9.67K | -9.60% |
| 2026/05/15 | $0.003294 | $0.003298 | $0.002533 |
$0.002541 | $16.51K | -22.86% |
| 2026/05/14 | $0.001834 | $0.003983 | $0.001829 |
$0.003297 | $45.22K | +79.77% |
| 2026/05/13 | $0.001911 | $0.001920 | $0.001791 |
$0.001841 | $6.76K | -3.66% |
| 2026/05/12 | $0.002080 | $0.002245 | $0.001884 |
$0.001913 | $10.36K | -8.03% |
| 2026/05/11 | $0.001452 | $0.002839 | $0.001409 |
$0.002080 | $19.43K | +43.25% |
| 2026/05/10 | $0.001489 | $0.001489 | $0.001392 |
$0.001438 | $7.80K | -3.43% |
| 2026/05/09 | $0.001672 | $0.001674 | $0.001406 |
$0.001483 | $12.28K | -11.30% |
| 2026/05/08 | $0.001703 | $0.001713 | $0.001590 |
$0.001671 | $9.32K | -1.88% |
| 2026/05/07 | $0.001911 | $0.001912 | $0.001701 |
$0.001706 | $10.47K | -10.73% |
| 2026/05/06 | $0.001963 | $0.001989 | $0.001911 |
$0.001911 | $9.22K | -2.65% |
| 2026/05/05 | $0.001994 | $0.002015 | $0.001943 |
$0.001962 | $4.77K | -1.60% |
| 2026/05/04 | $0.001973 | $0.002030 | $0.001955 |
$0.001994 | $7.12K | +1.06% |
| 2026/05/03 | $0.002009 | $0.002037 | $0.001966 |
$0.001973 | $9.37K | -1.79% |
| 2026/05/02 | $0.002091 | $0.002099 | $0.002000 |
$0.002010 | $8.60K | -3.87% |
| 2026/05/01 | $0.002087 | $0.002099 | $0.002075 |
$0.002091 | $8.54K | +0.19% |
| 2026/04/30 | $0.002092 | $0.002110 | $0.002071 |
$0.002088 | $8.70K | -0.19% |
| 2026/04/29 | $0.002105 | $0.002116 | $0.002072 |
$0.002092 | $7.99K | -0.62% |
| 2026/04/28 | $0.002116 | $0.002162 | $0.002090 |
$0.002107 | $7.79K | -0.43% |
| 2026/04/27 | $0.002138 | $0.002217 | $0.002101 |
$0.002116 | $14.22K | -1.03% |
| 2026/04/26 | $0.002096 | $0.002153 | $0.002080 |
$0.002139 | $10.46K | +2.05% |
| 2026/04/25 | $0.002099 | $0.002132 | $0.002091 |
$0.002098 | $7.48K | -0.05% |
| 2026/04/24 | $0.002103 | $0.002130 | $0.002091 |
$0.002100 | $7.98K | -0.14% |
| 2026/04/23 | $0.002105 | $0.002109 | $0.002091 |
$0.002105 | $7.33K | +0.00% |
| 2026/04/22 | $0.002064 | $0.002110 | $0.002049 |
$0.002106 | $8.58K | +2.03% |
| 2026/04/21 | $0.001941 | $0.002077 | $0.001940 |
$0.002067 | $8.53K | +6.49% |
| 2026/04/20 | $0.002161 | $0.002171 | $0.001902 |
$0.001941 | $8.37K | -10.18% |
| 2026/04/19 | $0.002229 | $0.002247 | $0.002159 |
$0.002163 | $7.18K | -2.96% |
| 2026/04/18 | $0.002263 | $0.002314 | $0.002224 |
$0.002230 | $8.25K | -1.46% |
| 2026/04/17 | $0.002286 | $0.002310 | $0.002253 |
$0.002263 | $10.21K | -1.01% |
| 2026/04/16 | $0.002286 | $0.002299 | $0.002253 |
$0.002288 | $17.40K | +0.09% |
| 2026/04/15 | $0.002378 | $0.002390 | $0.002249 |
$0.002286 | $27.03K | -3.87% |
| 2026/04/14 | $0.002457 | $0.002561 | $0.002329 |
$0.002378 | $31.48K | -3.22% |
| 2026/04/13 | $0.002522 | $0.002545 | $0.002446 |
$0.002456 | $28.22K | -2.62% |
| 2026/04/12 | $0.002587 | $0.002588 | $0.002501 |
$0.002522 | $28.91K | -2.51% |
| 2026/04/11 | $0.002572 | $0.002627 | $0.002463 |
$0.002587 | $33.94K | +0.58% |
| 2026/04/10 | $0.002581 | $0.002612 | $0.002535 |
$0.002573 | $28.52K | -0.31% |
| 2026/04/09 | $0.002549 | $0.002599 | $0.002509 |
$0.002581 | $30.46K | +1.26% |
| 2026/04/08 | $0.002619 | $0.002647 | $0.002543 |
$0.002549 | $30.90K | -2.67% |
| 2026/04/07 | $0.002580 | $0.002673 | $0.002575 |
$0.002621 | $30.69K | +1.59% |
| 2026/04/06 | $0.002552 | $0.002600 | $0.002536 |
$0.002580 | $30.28K | +1.10% |
| 2026/04/05 | $0.002625 | $0.002640 | $0.002536 |
$0.002552 | $32.70K | -2.78% |
| 2026/04/04 | $0.002661 | $0.002701 | $0.002584 |
$0.002625 | $33.05K | -1.35% |
| 2026/04/03 | $0.002654 | $0.002668 | $0.002641 |
$0.002661 | $30.07K | +0.26% |
| 2026/04/02 | $0.002644 | $0.002667 | $0.002596 |
$0.002655 | $30.76K | +0.42% |
| 2026/04/01 | $0.002647 | $0.002656 | $0.002612 |
$0.002644 | $29.94K | -0.11% |
| 2026/03/31 | $0.002694 | $0.002702 | $0.002641 |
$0.002648 | $30.99K | -1.71% |
| 2026/03/30 | $0.002727 | $0.002741 | $0.002663 |
$0.002694 | $30.23K | -1.21% |
| 2026/03/29 | $0.002697 | $0.002742 | $0.002687 |
$0.002727 | $29.24K | +1.11% |
| 2026/03/28 | $0.002701 | $0.002712 | $0.002687 |
$0.002697 | $27.65K | -0.15% |
| 2026/03/27 | $0.002836 | $0.002848 | $0.002686 |
$0.002701 | $30.88K | -4.76% |
| 2026/03/26 | $0.002929 | $0.002950 | $0.002801 |
$0.002836 | $33.18K | -3.18% |
| 2026/03/25 | $0.002917 | $0.002952 | $0.002881 |
$0.002943 | $33.12K | +0.89% |
| 2026/03/24 | $0.003033 | $0.003043 | $0.002881 |
$0.002909 | $35.39K | -4.09% |
| 2026/03/23 | $0.003126 | $0.003134 | $0.002971 |
$0.003033 | $34.70K | -2.98% |
| 2026/03/22 | $0.003221 | $0.003236 | $0.003101 |
$0.003126 | $34.72K | -2.95% |
| 2026/03/21 | $0.003302 | $0.003310 | $0.003185 |
$0.003221 | $36.82K | -2.45% |
| 2026/03/20 | $0.003342 | $0.003388 | $0.003287 |
$0.003307 | $36.82K | -1.05% |
| 2026/03/19 | $0.003636 | $0.003659 | $0.003311 |
$0.003342 | $41.34K | -8.09% |
| 2026/03/18 | $0.003837 | $0.003873 | $0.003610 |
$0.003636 | $42.04K | -5.24% |
| 2026/03/17 | $0.003909 | $0.003924 | $0.003828 |
$0.003843 | $44.58K | -1.69% |
| 2026/03/16 | $0.003708 | $0.003958 | $0.003698 |
$0.003908 | $47.35K | +5.39% |
| 2026/03/15 | $0.003913 | $0.003944 | $0.003610 |
$0.003708 | $44.78K | -5.24% |
| 2026/03/14 | $0.004008 | $0.004025 | $0.003902 |
$0.003920 | $43.30K | -2.20% |
| 2026/03/13 | $0.004170 | $0.004210 | $0.003997 |
$0.003999 | $49.62K | -4.10% |
| 2026/03/12 | $0.004202 | $0.004216 | $0.004153 |
$0.004170 | $46.91K | -0.76% |
| 2026/03/11 | $0.004140 | $0.004217 | $0.004131 |
$0.004202 | $46.44K | +1.50% |
| 2026/03/10 | $0.004162 | $0.004186 | $0.004125 |
$0.004139 | $45.32K | -0.55% |
| 2026/03/09 | $0.004141 | $0.004188 | $0.004080 |
$0.004162 | $43.79K | +0.51% |
| 2026/03/08 | $0.004184 | $0.004195 | $0.004120 |
$0.004141 | $42.46K | -1.03% |
| 2026/03/07 | $0.004281 | $0.004291 | $0.004157 |
$0.004189 | $27.01K | -2.15% |
| 2026/03/06 | $0.004290 | $0.004313 | $0.004251 |
$0.004281 | $49.96K | -0.21% |
| 2026/03/05 | $0.004305 | $0.004322 | $0.004279 |
$0.004290 | $50.46K | -0.35% |
| 2026/03/04 | $0.004287 | $0.004322 | $0.004251 |
$0.004306 | $43.12K | +0.44% |
| 2026/03/03 | $0.004278 | $0.004320 | $0.004254 |
$0.004287 | $50.66K | +0.21% |
| 2026/03/02 | $0.004258 | $0.004320 | $0.004195 |
$0.004278 | $46.32K | +0.47% |
| 2026/03/01 | $0.004353 | $0.004365 | $0.004240 |
$0.004258 | $48.61K | -2.18% |
| 2026/02/28 | $0.004354 | $0.004430 | $0.004277 |
$0.004353 | $46.73K | -0.02% |
| 2026/02/27 | $0.004499 | $0.004517 | $0.004325 |
$0.004352 | $25.31K | -3.27% |
| 2026/02/26 | $0.004549 | $0.004640 | $0.004471 |
$0.004500 | $18.24K | -1.08% |
| 2026/02/25 | $0.004333 | $0.004563 | $0.004300 |
$0.004549 | $35.73K | +4.98% |
| 2026/02/24 | $0.004593 | $0.004601 | $0.004281 |
$0.004333 | $22.69K | -5.66% |
| 2026/02/23 | $0.004650 | $0.004770 | $0.004526 |
$0.004593 | $17.41K | -1.23% |
| 2026/02/22 | $0.004710 | $0.004860 | $0.004630 |
$0.004670 | $31.13K | -0.85% |
| 2026/02/21 | $0.004940 | $0.004950 | $0.004620 |
$0.004690 | $53.20K | -5.06% |
| 2026/02/20 | $0.005080 | $0.005110 | $0.004850 |
$0.004910 | $39.35K | -3.35% |
| 2026/02/19 | $0.005130 | $0.005330 | $0.004970 |
$0.005060 | $22.28K | -1.36% |
| 2026/02/18 | $0.004700 | $0.005300 | $0.004650 |
$0.005130 | $37.31K | +9.15% |
| 2026/02/17 | $0.004000 | $0.004790 | $0.003870 |
$0.004700 | $63.46K | +17.50% |
| 2026/02/16 | $0.003980 | $0.004030 | $0.003910 |
$0.004000 | $32.84K | +0.50% |
| 2026/02/15 | $0.003970 | $0.004020 | $0.003920 |
$0.003980 | $45.68K | +0.25% |
| 2026/02/14 | $0.003980 | $0.004010 | $0.003890 |
$0.003970 | $54.77K | -0.25% |
| 2026/02/13 | $0.004220 | $0.004240 | $0.003350 |
$0.003980 | $75.80K | -5.69% |
| 2026/02/12 | $0.004400 | $0.004480 | $0.004170 |
$0.004220 | $52.43K | -4.09% |
| 2026/02/11 | $0.004430 | $0.004610 | $0.004380 |
$0.004400 | $64.78K | -0.68% |
| 2026/02/10 | $0.004390 | $0.004470 | $0.004360 |
$0.004450 | $57.78K | +1.37% |
| 2026/02/09 | $0.004660 | $0.004720 | $0.004340 |
$0.004380 | $66.72K | -6.01% |
| 2026/02/08 | $0.004560 | $0.004720 | $0.004510 |
$0.004660 | $67.30K | +2.19% |
| 2026/02/07 | $0.004530 | $0.004610 | $0.004470 |
$0.004550 | $68.77K | +0.44% |
| 2026/02/06 | $0.004350 | $0.004570 | $0.004300 |
$0.004530 | $71.60K | +4.14% |
| 2026/02/05 | $0.004270 | $0.004390 | $0.004130 |
$0.004350 | $59.33K | +1.87% |
| 2026/02/04 | $0.004350 | $0.004460 | $0.004220 |
$0.004270 | $65.50K | -1.84% |
| 2026/02/03 | $0.004310 | $0.004480 | $0.004260 |
$0.004350 | $69.18K | +0.93% |
| 2026/02/02 | $0.004950 | $0.005010 | $0.004260 |
$0.004300 | $76.86K | -13.13% |
| 2026/02/01 | $0.004930 | $0.005060 | $0.004880 |
$0.004950 | $73.94K | +0.41% |
| 2026/01/31 | $0.004540 | $0.004950 | $0.004530 |
$0.004930 | $56.03K | +8.59% |
| 2026/01/30 | $0.004440 | $0.004590 | $0.004410 |
$0.004550 | $68.29K | +2.48% |
| 2026/01/29 | $0.004430 | $0.004480 | $0.004370 |
$0.004440 | $73.84K | +0.23% |
| 2026/01/28 | $0.004480 | $0.004540 | $0.004390 |
$0.004420 | $83.34K | -1.34% |
| 2026/01/27 | $0.004480 | $0.004530 | $0.004430 |
$0.004480 | $71.14K | +0.00% |
| 2026/01/26 | $0.004490 | $0.004520 | $0.004340 |
$0.004480 | $76.59K | -0.22% |
| 2026/01/25 | $0.004510 | $0.004580 | $0.004410 |
$0.004490 | $83.88K | -0.44% |
| 2026/01/24 | $0.004520 | $0.004580 | $0.004450 |
$0.004510 | $85.96K | -0.22% |
| 2026/01/23 | $0.004440 | $0.004590 | $0.004410 |
$0.004520 | $50.07K | +1.80% |
| 2026/01/22 | $0.004450 | $0.004520 | $0.004400 |
$0.004470 | $29.96K | +0.45% |
| 2026/01/21 | $0.004380 | $0.004520 | $0.004340 |
$0.004460 | $54.42K | +1.83% |
| 2026/01/20 | $0.004520 | $0.004660 | $0.004340 |
$0.004370 | $69.47K | -3.32% |
| 2026/01/19 | $0.004390 | $0.004560 | $0.004260 |
$0.004520 | $76.14K | +2.96% |
| 2026/01/18 | $0.004420 | $0.004630 | $0.004340 |
$0.004390 | $78.06K | -0.68% |
| 2026/01/17 | $0.004430 | $0.004490 | $0.004390 |
$0.004420 | $74.51K | -0.23% |
| 2026/01/16 | $0.004430 | $0.004470 | $0.004390 |
$0.004430 | $69.15K | +0.00% |
| 2026/01/15 | $0.004470 | $0.004540 | $0.004390 |
$0.004410 | $76.01K | -1.34% |
| 2026/01/14 | $0.004420 | $0.004580 | $0.004370 |
$0.004470 | $79.66K | +1.13% |
| 2026/01/13 | $0.004430 | $0.004500 | $0.004360 |
$0.004410 | $69.18K | -0.45% |
| 2026/01/12 | $0.004400 | $0.004710 | $0.004290 |
$0.004430 | $82.66K | +0.68% |
| 2026/01/11 | $0.004820 | $0.004840 | $0.004340 |
$0.004430 | $62.84K | -8.09% |
| 2026/01/10 | $0.004790 | $0.004850 | $0.004730 |
$0.004820 | $82.13K | +0.63% |
| 2026/01/09 | $0.004970 | $0.005360 | $0.004530 |
$0.004790 | $95.82K | -3.62% |
| 2026/01/08 | $0.005000 | $0.005070 | $0.004920 |
$0.004970 | $80.69K | -0.60% |
| 2026/01/07 | $0.005000 | $0.005080 | $0.004930 |
$0.004990 | $90.52K | -0.20% |
| 2026/01/06 | $0.004970 | $0.005070 | $0.004920 |
$0.005000 | $57.01K | +0.60% |
| 2026/01/05 | $0.005020 | $0.005040 | $0.004900 |
$0.004970 | $78.19K | -1.00% |
| 2026/01/04 | $0.004990 | $0.005060 | $0.004890 |
$0.005020 | $82.76K | +0.60% |
| 2026/01/03 | $0.004970 | $0.005060 | $0.004940 |
$0.004990 | $79.79K | +0.40% |
| 2026/01/02 | $0.004970 | $0.005030 | $0.004890 |
$0.004970 | $81.03K | +0.00% |
| 2026/01/01 | $0.004980 | $0.005040 | $0.004880 |
$0.004970 | $68.14K | -0.20% |
| 2025/12/31 | $0.004970 | $0.005050 | $0.004910 |
$0.004990 | $62.92K | +0.40% |
| 2025/12/30 | $0.005020 | $0.005080 | $0.004900 |
$0.004950 | $78.94K | -1.39% |
| 2025/12/29 | $0.005210 | $0.005290 | $0.004890 |
$0.005020 | $56.78K | -3.65% |
| 2025/12/28 | $0.005150 | $0.005290 | $0.005060 |
$0.005210 | $39.26K | +1.17% |
| 2025/12/27 | $0.005080 | $0.005190 | $0.005020 |
$0.005150 | $39.75K | +1.38% |
| 2025/12/26 | $0.005120 | $0.005230 | $0.005000 |
$0.005080 | $41.54K | -0.78% |
| 2025/12/25 | $0.005120 | $0.005170 | $0.005060 |
$0.005130 | $36.46K | +0.20% |
| 2025/12/24 | $0.005100 | $0.005190 | $0.004990 |
$0.005090 | $33.55K | -0.20% |
| 2025/12/23 | $0.005160 | $0.005330 | $0.005040 |
$0.005100 | $13.08K | -1.16% |
| 2025/12/22 | $0.005110 | $0.005270 | $0.004870 |
$0.005140 | $18.53K | +0.59% |
| 2025/12/21 | $0.005120 | $0.005400 | $0.005030 |
$0.005110 | $26.57K | -0.20% |
| 2025/12/20 | $0.005120 | $0.005230 | $0.005060 |
$0.005120 | $10.23K | +0.00% |
| 2025/12/19 | $0.005130 | $0.005230 | $0.005020 |
$0.005120 | $64.32K | -0.19% |
| 2025/12/18 | $0.004460 | $0.005200 | $0.004410 |
$0.005120 | $78.58K | +14.80% |
| 2025/12/17 | $0.004330 | $0.004570 | $0.004280 |
$0.004460 | $68.05K | +3.00% |
| 2025/12/16 | $0.004470 | $0.004660 | $0.004230 |
$0.004330 | $33.23K | -3.13% |
| 2025/12/15 | $0.004470 | $0.004540 | $0.004420 |
$0.004460 | $25.08K | -0.22% |
| 2025/12/14 | $0.004480 | $0.004520 | $0.004420 |
$0.004470 | $24.53K | -0.22% |
| 2025/12/13 | $0.004480 | $0.004670 | $0.004430 |
$0.004480 | $26.36K | +0.00% |
| 2025/12/12 | $0.004480 | $0.004540 | $0.004400 |
$0.004480 | $71.96K | +0.00% |
| 2025/12/11 | $0.004430 | $0.004530 | $0.004400 |
$0.004460 | $86.71K | +0.68% |
| 2025/12/10 | $0.004520 | $0.004590 | $0.004360 |
$0.004430 | $74.31K | -1.99% |
| 2025/12/09 | $0.004490 | $0.004550 | $0.004320 |
$0.004510 | $103.41K | +0.45% |
| 2025/12/08 | $0.005240 | $0.005600 | $0.004410 |
$0.004490 | $41.51K | -14.31% |
| 2025/12/07 | $0.005260 | $0.005300 | $0.005170 |
$0.005250 | $128.12K | -0.19% |
| 2025/12/06 | $0.005210 | $0.005460 | $0.004970 |
$0.005260 | $132.82K | +0.96% |
| 2025/12/05 | $0.005260 | $0.005290 | $0.005180 |
$0.005210 | $76.26K | -0.95% |
| 2025/12/04 | $0.005250 | $0.005300 | $0.005160 |
$0.005270 | $78.47K | +0.38% |
| 2025/12/03 | $0.005210 | $0.005310 | $0.005080 |
$0.005250 | $71.64K | +0.77% |
| 2025/12/02 | $0.005200 | $0.005330 | $0.005160 |
$0.005200 | $135.35K | +0.00% |
| 2025/12/01 | $0.005160 | $0.005260 | $0.005030 |
$0.005200 | $28.66K | +0.78% |
| 2025/11/30 | $0.005200 | $0.005280 | $0.005080 |
$0.005160 | $126.45K | -0.77% |
| 2025/11/29 | $0.005250 | $0.005280 | $0.005030 |
$0.005190 | $129.09K | -1.14% |
| 2025/11/28 | $0.005240 | $0.005330 | $0.005170 |
$0.005250 | $80.98K | +0.19% |
| 2025/11/27 | $0.005410 | $0.005430 | $0.005170 |
$0.005230 | $74.42K | -3.33% |
| 2025/11/26 | $0.005690 | $0.005720 | $0.005270 |
$0.005380 | $132.20K | -5.45% |
| 2025/11/25 | $0.005650 | $0.005740 | $0.005560 |
$0.005690 | $115.78K | +0.71% |
| 2025/11/24 | $0.005650 | $0.005730 | $0.005490 |
$0.005650 | $33.86K | +0.00% |
| 2025/11/23 | $0.005540 | $0.005670 | $0.005480 |
$0.005650 | $124.84K | +1.99% |
| 2025/11/22 | $0.005620 | $0.005650 | $0.005500 |
$0.005560 | $100.89K | -1.07% |
| 2025/11/21 | $0.005730 | $0.005770 | $0.005610 |
$0.005620 | $76.38K | -1.92% |
| 2025/11/20 | $0.006050 | $0.006110 | $0.005680 |
$0.005730 | $69.04K | -5.29% |
| 2025/11/19 | $0.007070 | $0.007100 | $0.005870 |
$0.006050 | $75.73K | -14.43% |
| 2025/11/18 | $0.007470 | $0.008140 | $0.006890 |
$0.007070 | $79.28K | -5.35% |
| 2025/11/17 | $0.006320 | $0.007720 | $0.006280 |
$0.007470 | $18.51K | +18.20% |
| 2025/11/16 | $0.006300 | $0.006470 | $0.006180 |
$0.006310 | $114.71K | +0.16% |
| 2025/11/15 | $0.005630 | $0.006390 | $0.005610 |
$0.006290 | $127.20K | +11.72% |
| 2025/11/14 | $0.005430 | $0.005690 | $0.005420 |
$0.005620 | $78.77K | +3.50% |
| 2025/11/13 | $0.005500 | $0.005630 | $0.005230 |
$0.005430 | $79.14K | -1.27% |
| 2025/11/12 | $0.005310 | $0.005540 | $0.005220 |
$0.005490 | $15.18K | +3.39% |
| 2025/11/11 | $0.005270 | $0.005440 | $0.005180 |
$0.005310 | $99.15K | +0.76% |
| 2025/11/10 | $0.005480 | $0.006510 | $0.005070 |
$0.005270 | $100.15K | -3.83% |
| 2025/11/09 | $0.005460 | $0.005520 | $0.005400 |
$0.005480 | $84.23K | +0.37% |
| 2025/11/08 | $0.005470 | $0.005500 | $0.005350 |
$0.005450 | $81.33K | -0.37% |
| 2025/11/07 | $0.005450 | $0.005630 | $0.005230 |
$0.005470 | $82.41K | +0.37% |
| 2025/11/06 | $0.005650 | $0.005660 | $0.005390 |
$0.005450 | $119.03K | -3.54% |
| 2025/11/05 | $0.005610 | $0.005980 | $0.005230 |
$0.005640 | $44.71K | +0.53% |
| 2025/11/04 | $0.006420 | $0.006480 | $0.005390 |
$0.005610 | $86.10K | -12.62% |
用手机扫码下载 App