Lịch sử giá SCARCITY
每日开盘、最高、最低、收盘价与成交额（UTC），取自 SCARCITY 成交量最大的交易所。显示最近 365 天。
月度收益 SCARCITY
| 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% | -41% | -0.3% | +34% | -16% | -9.3% | +3.0% | +2.4% | +61% | -11% | +1.1% | — | -39% |
|---|
| 2025 | +49% | -21% | +2.0% | -8.6% | -20% | -56% | +32% | -19% | -3.3% | -6.5% | -28% | -65% | -90% |
|---|
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 | $0.01063 | $0.01084 | $0.01046 |
$0.01078 | $11.33K | +1.33% |
| 2026/11/02 | $0.01078 | $0.01090 | $0.01050 |
$0.01063 | $8.16K | -1.40% |
| 2026/11/01 | $0.01066 | $0.01078 | $0.01051 |
$0.01077 | $8.84K | +1.08% |
| 2026/10/31 | $0.01045 | $0.01071 | $0.01040 |
$0.01065 | $15.96K | +1.88% |
| 2026/10/30 | $0.01062 | $0.01066 | $0.01043 |
$0.01061 | $3.86K | -0.11% |
| 2026/10/29 | $0.01078 | $0.01083 | $0.01056 |
$0.01070 | $7.76K | -0.73% |
| 2026/10/28 | $0.01074 | $0.01090 | $0.01062 |
$0.01078 | $18.28K | +0.39% |
| 2026/10/27 | $0.01056 | $0.01076 | $0.01044 |
$0.01074 | $13.41K | +1.71% |
| 2026/10/26 | $0.01057 | $0.01064 | $0.01038 |
$0.01056 | $12.06K | -0.12% |
| 2026/10/25 | $0.01068 | $0.01078 | $0.01051 |
$0.01066 | $6.75K | -0.21% |
| 2026/10/24 | $0.01065 | $0.01071 | $0.01039 |
$0.01068 | $19.18K | +0.27% |
| 2026/10/23 | $0.01066 | $0.01080 | $0.01051 |
$0.01065 | $39.08K | -0.06% |
| 2026/10/22 | $0.01069 | $0.01074 | $0.01048 |
$0.01066 | $22.71K | -0.34% |
| 2026/10/21 | $0.01077 | $0.01090 | $0.01055 |
$0.01069 | $32.49K | -0.72% |
| 2026/10/20 | $0.01086 | $0.01108 | $0.01066 |
$0.01077 | $22.87K | -0.79% |
| 2026/10/19 | $0.01086 | $0.01105 | $0.01076 |
$0.01086 | $34.15K | -0.04% |
| 2026/10/18 | $0.01072 | $0.01096 | $0.01065 |
$0.01086 | $24.07K | +1.37% |
| 2026/10/17 | $0.01080 | $0.01090 | $0.01058 |
$0.01072 | $33.89K | -0.81% |
| 2026/10/16 | $0.01089 | $0.01112 | $0.01067 |
$0.01080 | $34.71K | -0.84% |
| 2026/10/15 | $0.01095 | $0.01099 | $0.01071 |
$0.01089 | $26.62K | -0.53% |
| 2026/10/14 | $0.01135 | $0.01148 | $0.01049 |
$0.01095 | $35.55K | -3.49% |
| 2026/10/13 | $0.01190 | $0.01215 | $0.01129 |
$0.01135 | $26.80K | -4.60% |
| 2026/10/12 | $0.01195 | $0.01214 | $0.01134 |
$0.01190 | $30.12K | -0.47% |
| 2026/10/11 | $0.01181 | $0.01203 | $0.01177 |
$0.01195 | $25.51K | +1.19% |
| 2026/10/10 | $0.01172 | $0.01187 | $0.01172 |
$0.01181 | $25.10K | +0.74% |
| 2026/10/09 | $0.01166 | $0.01185 | $0.01165 |
$0.01172 | $30.98K | +0.52% |
| 2026/10/08 | $0.01216 | $0.01217 | $0.01150 |
$0.01166 | $15.03K | -4.11% |
| 2026/10/07 | $0.01217 | $0.01233 | $0.01192 |
$0.01216 | $14.04K | -0.10% |
| 2026/10/06 | $0.01223 | $0.01230 | $0.01210 |
$0.01217 | $17.86K | -0.46% |
| 2026/10/05 | $0.01229 | $0.01234 | $0.01209 |
$0.01223 | $17.26K | -0.51% |
| 2026/10/04 | $0.01211 | $0.01234 | $0.01211 |
$0.01229 | $18.36K | +1.49% |
| 2026/10/03 | $0.01202 | $0.01214 | $0.01201 |
$0.01211 | $21.48K | +0.78% |
| 2026/10/02 | $0.01207 | $0.01230 | $0.01182 |
$0.01202 | $39.34K | -0.43% |
| 2026/10/01 | $0.01195 | $0.01216 | $0.01192 |
$0.01207 | $34.31K | +0.97% |
| 2026/09/30 | $0.01208 | $0.01222 | $0.01189 |
$0.01195 | $35.50K | -1.03% |
| 2026/09/29 | $0.01213 | $0.01216 | $0.01192 |
$0.01208 | $39.64K | -0.45% |
| 2026/09/28 | $0.008571 | $0.01296 | $0.008476 |
$0.01213 | $40.71K | +41.55% |
| 2026/09/27 | $0.008620 | $0.008679 | $0.008510 |
$0.008571 | $15.36K | -0.57% |
| 2026/09/26 | $0.008602 | $0.008620 | $0.008506 |
$0.008620 | $13.19K | +0.21% |
| 2026/09/25 | $0.008602 | $0.008765 | $0.008518 |
$0.008602 | $16.41K | +0.00% |
| 2026/09/24 | $0.008805 | $0.008846 | $0.008561 |
$0.008602 | $13.56K | -2.31% |
| 2026/09/23 | $0.008498 | $0.009256 | $0.008322 |
$0.008805 | $14.70K | +3.61% |
| 2026/09/22 | $0.008362 | $0.008523 | $0.007425 |
$0.008498 | $24.28K | +1.63% |
| 2026/09/21 | $0.008207 | $0.008446 | $0.008068 |
$0.008362 | $32.09K | +1.89% |
| 2026/09/20 | $0.008233 | $0.008233 | $0.008098 |
$0.008207 | $15.28K | -0.32% |
| 2026/09/19 | $0.008157 | $0.008240 | $0.008152 |
$0.008233 | $10.49K | +0.93% |
| 2026/09/18 | $0.008119 | $0.008166 | $0.008113 |
$0.008157 | $13.56K | +0.47% |
| 2026/09/17 | $0.008119 | $0.008132 | $0.008110 |
$0.008119 | $13.44K | +0.00% |
| 2026/09/16 | $0.008099 | $0.008169 | $0.008098 |
$0.008119 | $13.38K | +0.25% |
| 2026/09/15 | $0.008068 | $0.008159 | $0.008044 |
$0.008099 | $12.01K | +0.38% |
| 2026/09/14 | $0.008109 | $0.008147 | $0.007484 |
$0.008068 | $10.24K | -0.51% |
| 2026/09/13 | $0.007966 | $0.008778 | $0.007912 |
$0.008109 | $11.03K | +1.80% |
| 2026/09/12 | $0.007909 | $0.008023 | $0.007625 |
$0.007966 | $21.26K | +0.72% |
| 2026/09/11 | $0.007567 | $0.007961 | $0.007565 |
$0.007909 | $23.00K | +4.52% |
| 2026/09/10 | $0.007189 | $0.007629 | $0.007188 |
$0.007567 | $12.55K | +5.26% |
| 2026/09/09 | $0.007077 | $0.007195 | $0.005000 |
$0.007189 | $22.23K | +1.58% |
| 2026/09/08 | $0.007089 | $0.007204 | $0.006968 |
$0.007077 | $20.11K | -0.17% |
| 2026/09/07 | $0.007256 | $0.007256 | $0.007022 |
$0.007089 | $12.66K | -2.30% |
| 2026/09/06 | $0.007227 | $0.007283 | $0.007101 |
$0.007256 | $8.54K | +0.40% |
| 2026/09/05 | $0.007409 | $0.007430 | $0.007104 |
$0.007227 | $10.02K | -2.46% |
| 2026/09/04 | $0.007329 | $0.007487 | $0.007225 |
$0.007409 | $9.75K | +1.09% |
| 2026/09/03 | $0.007223 | $0.007361 | $0.007212 |
$0.007329 | $12.49K | +1.47% |
| 2026/09/02 | $0.007198 | $0.007345 | $0.007132 |
$0.007223 | $9.58K | +0.35% |
| 2026/09/01 | $0.007445 | $0.007445 | $0.007094 |
$0.007198 | $11.52K | -3.32% |
| 2026/08/31 | $0.007179 | $0.007509 | $0.007179 |
$0.007445 | $10.25K | +3.71% |
| 2026/08/30 | $0.007336 | $0.007506 | $0.007171 |
$0.007179 | $1.22K | -2.14% |
| 2026/08/29 | $0.007117 | $0.007342 | $0.007117 |
$0.007336 | $1.06K | +3.08% |
| 2026/08/28 | $0.007303 | $0.007355 | $0.007105 |
$0.007117 | $1.23K | -2.55% |
| 2026/08/27 | $0.007482 | $0.007482 | $0.007226 |
$0.007303 | $1.81K | -2.39% |
| 2026/08/26 | $0.007179 | $0.007496 | $0.007012 |
$0.007482 | $6.65K | +4.22% |
| 2026/08/25 | $0.007320 | $0.007414 | $0.007122 |
$0.007179 | $10.92K | -1.93% |
| 2026/08/24 | $0.007494 | $0.007755 | $0.007295 |
$0.007320 | $12.49K | -2.32% |
| 2026/08/23 | $0.007005 | $0.007813 | $0.006777 |
$0.007494 | $15.06K | +6.98% |
| 2026/08/22 | $0.007025 | $0.007097 | $0.006826 |
$0.007005 | $11.33K | -0.28% |
| 2026/08/21 | $0.007080 | $0.007217 | $0.006859 |
$0.007025 | $13.02K | -0.78% |
| 2026/08/20 | $0.007126 | $0.007161 | $0.006801 |
$0.007080 | $18.05K | -0.65% |
| 2026/08/19 | $0.007140 | $0.007413 | $0.007061 |
$0.007126 | $13.81K | -0.20% |
| 2026/08/18 | $0.007269 | $0.007275 | $0.007030 |
$0.007140 | $15.04K | -1.77% |
| 2026/08/17 | $0.007102 | $0.007285 | $0.007101 |
$0.007269 | $6.48K | +2.35% |
| 2026/08/16 | $0.007127 | $0.007164 | $0.007075 |
$0.007102 | $5.56K | -0.35% |
| 2026/08/15 | $0.007112 | $0.007144 | $0.007079 |
$0.007127 | $5.48K | +0.21% |
| 2026/08/14 | $0.007150 | $0.007152 | $0.007012 |
$0.007112 | $6.36K | -0.53% |
| 2026/08/13 | $0.007116 | $0.007202 | $0.007075 |
$0.007150 | $8.68K | +0.48% |
| 2026/08/12 | $0.007163 | $0.007273 | $0.007075 |
$0.007116 | $15.84K | -0.66% |
| 2026/08/11 | $0.006990 | $0.007222 | $0.006984 |
$0.007163 | $7.00K | +2.47% |
| 2026/08/10 | $0.007098 | $0.007206 | $0.006964 |
$0.006990 | $10.20K | -1.52% |
| 2026/08/09 | $0.007131 | $0.007206 | $0.007094 |
$0.007098 | $7.78K | -0.46% |
| 2026/08/08 | $0.007162 | $0.007178 | $0.007094 |
$0.007131 | $7.89K | -0.43% |
| 2026/08/07 | $0.007092 | $0.007246 | $0.007066 |
$0.007162 | $10.15K | +0.99% |
| 2026/08/06 | $0.007173 | $0.007297 | $0.007062 |
$0.007092 | $15.66K | -1.13% |
| 2026/08/05 | $0.007155 | $0.007469 | $0.007028 |
$0.007173 | $29.55K | +0.25% |
| 2026/08/04 | $0.007138 | $0.007462 | $0.007135 |
$0.007155 | $27.37K | +0.24% |
| 2026/08/03 | $0.007396 | $0.007468 | $0.007017 |
$0.007138 | $19.12K | -3.49% |
| 2026/08/02 | $0.007435 | $0.007725 | $0.007067 |
$0.007396 | $29.22K | -0.52% |
| 2026/08/01 | $0.007273 | $0.007509 | $0.007261 |
$0.007435 | $35.17K | +2.23% |
| 2026/07/31 | $0.007453 | $0.007480 | $0.007179 |
$0.007273 | $21.01K | -2.42% |
| 2026/07/30 | $0.007319 | $0.007486 | $0.007270 |
$0.007453 | $24.55K | +1.83% |
| 2026/07/29 | $0.007325 | $0.007465 | $0.007087 |
$0.007319 | $23.74K | -0.08% |
| 2026/07/28 | $0.007443 | $0.007480 | $0.007158 |
$0.007325 | $25.64K | -1.59% |
| 2026/07/27 | $0.007466 | $0.007485 | $0.007186 |
$0.007443 | $27.59K | -0.31% |
| 2026/07/26 | $0.007454 | $0.008340 | $0.007147 |
$0.007466 | $24.10K | +0.16% |
| 2026/07/25 | $0.007266 | $0.007491 | $0.007265 |
$0.007454 | $15.05K | +2.59% |
| 2026/07/24 | $0.007398 | $0.007491 | $0.007186 |
$0.007266 | $17.61K | -1.78% |
| 2026/07/23 | $0.007137 | $0.007534 | $0.007005 |
$0.007398 | $20.97K | +3.66% |
| 2026/07/22 | $0.007283 | $0.007291 | $0.007008 |
$0.007137 | $21.72K | -2.00% |
| 2026/07/21 | $0.007255 | $0.007305 | $0.007017 |
$0.007283 | $27.91K | +0.39% |
| 2026/07/20 | $0.007135 | $0.007308 | $0.007009 |
$0.007255 | $16.72K | +1.68% |
| 2026/07/19 | $0.007184 | $0.007192 | $0.007131 |
$0.007135 | $5.86K | -0.68% |
| 2026/07/18 | $0.007172 | $0.007193 | $0.007166 |
$0.007184 | $6.06K | +0.17% |
| 2026/07/17 | $0.007095 | $0.007179 | $0.007080 |
$0.007172 | $6.37K | +1.09% |
| 2026/07/16 | $0.007152 | $0.007171 | $0.007058 |
$0.007095 | $6.45K | -0.80% |
| 2026/07/15 | $0.007140 | $0.007159 | $0.007133 |
$0.007152 | $6.58K | +0.17% |
| 2026/07/14 | $0.007136 | $0.007140 | $0.007133 |
$0.007140 | $6.53K | +0.06% |
| 2026/07/13 | $0.007164 | $0.007169 | $0.007133 |
$0.007136 | $6.63K | -0.39% |
| 2026/07/12 | $0.007142 | $0.007168 | $0.006979 |
$0.007164 | $7.06K | +0.31% |
| 2026/07/11 | $0.007146 | $0.007178 | $0.007128 |
$0.007142 | $6.97K | -0.06% |
| 2026/07/10 | $0.007124 | $0.007159 | $0.007086 |
$0.007146 | $6.82K | +0.31% |
| 2026/07/09 | $0.007113 | $0.007199 | $0.007080 |
$0.007124 | $6.15K | +0.15% |
| 2026/07/08 | $0.007148 | $0.007198 | $0.007064 |
$0.007113 | $1.17K | -0.49% |
| 2026/07/07 | $0.007125 | $0.007159 | $0.007117 |
$0.007148 | $6.79K | +0.32% |
| 2026/07/06 | $0.007146 | $0.007155 | $0.007116 |
$0.007125 | $6.92K | -0.29% |
| 2026/07/05 | $0.007150 | $0.007172 | $0.007081 |
$0.007146 | $6.90K | -0.06% |
| 2026/07/04 | $0.007148 | $0.007172 | $0.007140 |
$0.007150 | $7.10K | +0.03% |
| 2026/07/03 | $0.007065 | $0.007155 | $0.007020 |
$0.007148 | $7.08K | +1.17% |
| 2026/07/02 | $0.007062 | $0.007150 | $0.007020 |
$0.007065 | $6.79K | +0.04% |
| 2026/07/01 | $0.007059 | $0.007127 | $0.007050 |
$0.007062 | $6.91K | +0.04% |
| 2026/06/30 | $0.007127 | $0.007131 | $0.006977 |
$0.007059 | $7.17K | -0.95% |
| 2026/06/29 | $0.007267 | $0.007539 | $0.007000 |
$0.007127 | $12.27K | -1.93% |
| 2026/06/28 | $0.007506 | $0.007511 | $0.007267 |
$0.007267 | $7.51K | -3.18% |
| 2026/06/27 | $0.008297 | $0.008380 | $0.007500 |
$0.007506 | $13.08K | -9.53% |
| 2026/06/26 | $0.01020 | $0.01300 | $0.008160 |
$0.008297 | $46.31K | -18.66% |
| 2026/06/25 | $0.01009 | $0.01097 | $0.009885 |
$0.01020 | $32.26K | +1.14% |
| 2026/06/24 | $0.01018 | $0.01088 | $0.009883 |
$0.01009 | $18.21K | -0.93% |
| 2026/06/23 | $0.007655 | $0.01026 | $0.007253 |
$0.01018 | $48.49K | +32.98% |
| 2026/06/22 | $0.007443 | $0.008339 | $0.007438 |
$0.007655 | $45.95K | +2.85% |
| 2026/06/21 | $0.008025 | $0.008025 | $0.007423 |
$0.007443 | $34.25K | -7.25% |
| 2026/06/20 | $0.007897 | $0.008072 | $0.007728 |
$0.008025 | $49.37K | +1.62% |
| 2026/06/19 | $0.007530 | $0.007960 | $0.007522 |
$0.007897 | $21.54K | +4.87% |
| 2026/06/18 | $0.007102 | $0.008144 | $0.006884 |
$0.007530 | $28.93K | +6.03% |
| 2026/06/17 | $0.007221 | $0.007585 | $0.006933 |
$0.007102 | $13.20K | -1.65% |
| 2026/06/16 | $0.007326 | $0.007590 | $0.006612 |
$0.007221 | $10.95K | -1.43% |
| 2026/06/15 | $0.007599 | $0.007774 | $0.007308 |
$0.007326 | $10.65K | -3.59% |
| 2026/06/14 | $0.007558 | $0.007839 | $0.007207 |
$0.007599 | $15.13K | +0.54% |
| 2026/06/13 | $0.007371 | $0.007635 | $0.007371 |
$0.007558 | $18.37K | +2.54% |
| 2026/06/12 | $0.007765 | $0.007778 | $0.007296 |
$0.007371 | $16.52K | -5.07% |
| 2026/06/11 | $0.007301 | $0.008026 | $0.007301 |
$0.007765 | $15.01K | +6.36% |
| 2026/06/10 | $0.007012 | $0.007706 | $0.007006 |
$0.007301 | $10.51K | +4.12% |
| 2026/06/09 | $0.007464 | $0.007512 | $0.006859 |
$0.007012 | $11.52K | -6.06% |
| 2026/06/08 | $0.007531 | $0.007676 | $0.007127 |
$0.007464 | $10.66K | -0.89% |
| 2026/06/07 | $0.007506 | $0.007534 | $0.007346 |
$0.007531 | $9.74K | +0.33% |
| 2026/06/06 | $0.007660 | $0.007660 | $0.007186 |
$0.007506 | $13.85K | -2.01% |
| 2026/06/05 | $0.007580 | $0.007680 | $0.007500 |
$0.007660 | $7.12K | +1.06% |
| 2026/06/04 | $0.007570 | $0.007670 | $0.007470 |
$0.007580 | $10.42K | +0.13% |
| 2026/06/03 | $0.007720 | $0.007840 | $0.007530 |
$0.007570 | $13.61K | -1.94% |
| 2026/06/02 | $0.007590 | $0.007780 | $0.007310 |
$0.007720 | $26.80K | +1.71% |
| 2026/06/01 | $0.007780 | $0.008070 | $0.007310 |
$0.007590 | $18.12K | -2.44% |
| 2026/05/31 | $0.008050 | $0.008140 | $0.007650 |
$0.007780 | $12.91K | -3.35% |
| 2026/05/30 | $0.008040 | $0.008150 | $0.007870 |
$0.008050 | $12.17K | +0.12% |
| 2026/05/29 | $0.008640 | $0.009250 | $0.008030 |
$0.008040 | $12.75K | -6.94% |
| 2026/05/28 | $0.008260 | $0.008900 | $0.008220 |
$0.008640 | $14.33K | +4.60% |
| 2026/05/27 | $0.008420 | $0.009140 | $0.008240 |
$0.008260 | $15.27K | -1.90% |
| 2026/05/26 | $0.009040 | $0.009190 | $0.008300 |
$0.008420 | $14.47K | -6.86% |
| 2026/05/25 | $0.008680 | $0.009350 | $0.008660 |
$0.009040 | $14.17K | +4.15% |
| 2026/05/24 | $0.009060 | $0.009090 | $0.008390 |
$0.008680 | $13.45K | -4.19% |
| 2026/05/23 | $0.008190 | $0.009130 | $0.008190 |
$0.009060 | $13.46K | +10.62% |
| 2026/05/22 | $0.008910 | $0.008990 | $0.008150 |
$0.008190 | $13.01K | -8.08% |
| 2026/05/21 | $0.008330 | $0.009080 | $0.007900 |
$0.008910 | $15.15K | +6.96% |
| 2026/05/20 | $0.007930 | $0.008560 | $0.007930 |
$0.008330 | $10.55K | +5.04% |
| 2026/05/19 | $0.008100 | $0.008250 | $0.007670 |
$0.007930 | $10.42K | -2.10% |
| 2026/05/18 | $0.008020 | $0.008330 | $0.007670 |
$0.008100 | $13.94K | +1.00% |
| 2026/05/17 | $0.007760 | $0.008290 | $0.007750 |
$0.008020 | $8.60K | +3.35% |
| 2026/05/16 | $0.007810 | $0.008230 | $0.007720 |
$0.007760 | $9.22K | -0.64% |
| 2026/05/15 | $0.008440 | $0.009030 | $0.007500 |
$0.007810 | $12.05K | -7.46% |
| 2026/05/14 | $0.007980 | $0.008800 | $0.007930 |
$0.008440 | $16.80K | +5.76% |
| 2026/05/13 | $0.008120 | $0.008700 | $0.007730 |
$0.007980 | $15.84K | -1.72% |
| 2026/05/12 | $0.008310 | $0.008580 | $0.007670 |
$0.008120 | $14.27K | -2.29% |
| 2026/05/11 | $0.008560 | $0.008560 | $0.008070 |
$0.008310 | $12.69K | -2.92% |
| 2026/05/10 | $0.008680 | $0.008690 | $0.008430 |
$0.008560 | $7.36K | -1.38% |
| 2026/05/09 | $0.008710 | $0.009120 | $0.008190 |
$0.008680 | $6.35K | -0.34% |
| 2026/05/08 | $0.008180 | $0.009160 | $0.008160 |
$0.008710 | $11.55K | +6.48% |
| 2026/05/07 | $0.008810 | $0.009020 | $0.008070 |
$0.008180 | $13.50K | -7.15% |
| 2026/05/06 | $0.009110 | $0.009580 | $0.008710 |
$0.008810 | $18.88K | -3.29% |
| 2026/05/05 | $0.009210 | $0.009550 | $0.008880 |
$0.009110 | $14.84K | -1.09% |
| 2026/05/04 | $0.009120 | $0.009710 | $0.008820 |
$0.009210 | $17.17K | +0.99% |
| 2026/05/03 | $0.009260 | $0.009430 | $0.008820 |
$0.009120 | $19.26K | -1.51% |
| 2026/05/02 | $0.009110 | $0.009290 | $0.009090 |
$0.009260 | $3.66K | +1.65% |
| 2026/05/01 | $0.009270 | $0.009430 | $0.009040 |
$0.009110 | $18.22K | -1.73% |
| 2026/04/30 | $0.008590 | $0.009990 | $0.008230 |
$0.009270 | $16.59K | +7.92% |
| 2026/04/29 | $0.008580 | $0.008610 | $0.008530 |
$0.008590 | $11.04K | +0.12% |
| 2026/04/28 | $0.008530 | $0.008590 | $0.008480 |
$0.008580 | $10.71K | +0.59% |
| 2026/04/27 | $0.008340 | $0.009250 | $0.007810 |
$0.008530 | $11.11K | +2.28% |
| 2026/04/26 | $0.008590 | $0.008610 | $0.008100 |
$0.008340 | $9.81K | -2.91% |
| 2026/04/25 | $0.008410 | $0.008680 | $0.008390 |
$0.008590 | $5.50K | +2.14% |
| 2026/04/24 | $0.008140 | $0.008800 | $0.008130 |
$0.008410 | $9.12K | +3.32% |
| 2026/04/23 | $0.008490 | $0.008490 | $0.007750 |
$0.008140 | $10.69K | -4.12% |
| 2026/04/22 | $0.008420 | $0.009000 | $0.008140 |
$0.008490 | $12.87K | +0.83% |
| 2026/04/21 | $0.008440 | $0.008580 | $0.008010 |
$0.008420 | $18.90K | -0.24% |
| 2026/04/20 | $0.007810 | $0.008630 | $0.007800 |
$0.008440 | $15.42K | +8.07% |
| 2026/04/19 | $0.007750 | $0.008270 | $0.007750 |
$0.007810 | $33.58K | +0.77% |
| 2026/04/18 | $0.008130 | $0.008190 | $0.007700 |
$0.007750 | $22.74K | -4.67% |
| 2026/04/17 | $0.008060 | $0.008230 | $0.007840 |
$0.008130 | $17.00K | +0.87% |
| 2026/04/16 | $0.007870 | $0.008070 | $0.007860 |
$0.008060 | $6.68K | +2.41% |
| 2026/04/15 | $0.008130 | $0.008150 | $0.007860 |
$0.007870 | $7.44K | -3.20% |
| 2026/04/14 | $0.008180 | $0.008190 | $0.008080 |
$0.008130 | $6.98K | -0.61% |
| 2026/04/13 | $0.008100 | $0.008280 | $0.008080 |
$0.008180 | $6.87K | +0.99% |
| 2026/04/12 | $0.008200 | $0.008730 | $0.008000 |
$0.008100 | $7.16K | -1.22% |
| 2026/04/11 | $0.007970 | $0.008220 | $0.007890 |
$0.008200 | $7.23K | +2.89% |
| 2026/04/10 | $0.007710 | $0.008090 | $0.007680 |
$0.007970 | $7.20K | +3.37% |
| 2026/04/09 | $0.007600 | $0.007770 | $0.007560 |
$0.007710 | $7.25K | +1.45% |
| 2026/04/08 | $0.007510 | $0.01081 | $0.007480 |
$0.007600 | $7.74K | +1.20% |
| 2026/04/07 | $0.007470 | $0.007590 | $0.007360 |
$0.007510 | $7.33K | +0.54% |
| 2026/04/06 | $0.007490 | $0.007510 | $0.007400 |
$0.007470 | $7.47K | -0.27% |
| 2026/04/05 | $0.007310 | $0.007570 | $0.007300 |
$0.007490 | $7.62K | +2.46% |
| 2026/04/04 | $0.007180 | $0.007680 | $0.007170 |
$0.007310 | $6.30K | +1.81% |
| 2026/04/03 | $0.007120 | $0.007230 | $0.007070 |
$0.007180 | $6.85K | +0.84% |
| 2026/04/02 | $0.007140 | $0.007610 | $0.007090 |
$0.007120 | $7.34K | -0.28% |
| 2026/04/01 | $0.006920 | $0.007390 | $0.006920 |
$0.007140 | $4.56K | +3.18% |
| 2026/03/31 | $0.007780 | $0.007910 | $0.006900 |
$0.006920 | $5.96K | -11.05% |
| 2026/03/30 | $0.006910 | $0.008720 | $0.006800 |
$0.007780 | $7.79K | +12.59% |
| 2026/03/29 | $0.006720 | $0.007020 | $0.006700 |
$0.006910 | $7.86K | +2.83% |
| 2026/03/28 | $0.006700 | $0.007000 | $0.006610 |
$0.006720 | $8.44K | +0.30% |
| 2026/03/27 | $0.006530 | $0.008060 | $0.006510 |
$0.006700 | $8.63K | +2.60% |
| 2026/03/26 | $0.006550 | $0.006670 | $0.006510 |
$0.006530 | $7.99K | -0.31% |
| 2026/03/25 | $0.006470 | $0.007340 | $0.006430 |
$0.006550 | $5.81K | +1.24% |
| 2026/03/24 | $0.006260 | $0.006500 | $0.006250 |
$0.006470 | $6.50K | +3.35% |
| 2026/03/23 | $0.006710 | $0.006750 | $0.005240 |
$0.006260 | $10.04K | -6.71% |
| 2026/03/22 | $0.006720 | $0.006840 | $0.006650 |
$0.006710 | $8.16K | -0.15% |
| 2026/03/21 | $0.006690 | $0.006750 | $0.006640 |
$0.006720 | $8.51K | +0.45% |
| 2026/03/20 | $0.006620 | $0.006740 | $0.006610 |
$0.006690 | $7.45K | +1.06% |
| 2026/03/19 | $0.006640 | $0.006640 | $0.006600 |
$0.006620 | $8.43K | -0.30% |
| 2026/03/18 | $0.006550 | $0.006650 | $0.006550 |
$0.006640 | $8.45K | +1.37% |
| 2026/03/17 | $0.006660 | $0.006720 | $0.006530 |
$0.006550 | $8.21K | -1.65% |
| 2026/03/16 | $0.006640 | $0.006770 | $0.006630 |
$0.006660 | $8.36K | +0.30% |
| 2026/03/15 | $0.006570 | $0.006750 | $0.006450 |
$0.006640 | $8.55K | +1.07% |
| 2026/03/14 | $0.006600 | $0.006730 | $0.006450 |
$0.006570 | $8.35K | -0.45% |
| 2026/03/13 | $0.006630 | $0.006750 | $0.006530 |
$0.006600 | $8.10K | -0.45% |
| 2026/03/12 | $0.006740 | $0.006840 | $0.006450 |
$0.006630 | $7.92K | -1.63% |
| 2026/03/11 | $0.006770 | $0.006790 | $0.006700 |
$0.006740 | $7.68K | -0.44% |
| 2026/03/10 | $0.006660 | $0.006780 | $0.006660 |
$0.006770 | $7.52K | +1.65% |
| 2026/03/09 | $0.006620 | $0.006790 | $0.006610 |
$0.006660 | $7.44K | +0.60% |
| 2026/03/08 | $0.006560 | $0.006690 | $0.006460 |
$0.006620 | $7.35K | +0.91% |
| 2026/03/07 | $0.006550 | $0.006700 | $0.006340 |
$0.006560 | $7.50K | +0.15% |
| 2026/03/06 | $0.006720 | $0.006730 | $0.006530 |
$0.006550 | $7.20K | -2.53% |
| 2026/03/05 | $0.006950 | $0.007000 | $0.006660 |
$0.006720 | $5.36K | -3.31% |
| 2026/03/04 | $0.006980 | $0.007000 | $0.006950 |
$0.006950 | $1.14K | -0.43% |
| 2026/03/03 | $0.007090 | $0.007090 | $0.006870 |
$0.006980 | $1.88K | -1.55% |
| 2026/03/02 | $0.007000 | $0.007140 | $0.006850 |
$0.007090 | $4.07K | +1.29% |
| 2026/03/01 | $0.006940 | $0.007070 | $0.006780 |
$0.007000 | $3.01K | +0.86% |
| 2026/02/28 | $0.007130 | $0.007130 | $0.006800 |
$0.006940 | $2.48K | -2.66% |
| 2026/02/27 | $0.007060 | $0.007130 | $0.007010 |
$0.007130 | $1.73K | +0.99% |
| 2026/02/26 | $0.007100 | $0.007190 | $0.006730 |
$0.007060 | $2.80K | -0.56% |
| 2026/02/25 | $0.007000 | $0.007130 | $0.006950 |
$0.007100 | $1.81K | +1.43% |
| 2026/02/24 | $0.006950 | $0.007000 | $0.006940 |
$0.007000 | $310.90 | +0.72% |
| 2026/02/23 | $0.007040 | $0.007060 | $0.006800 |
$0.006950 | $793.83 | -1.28% |
| 2026/02/22 | $0.007090 | $0.007180 | $0.006970 |
$0.007040 | $1.57K | -0.71% |
| 2026/02/21 | $0.007200 | $0.007330 | $0.006500 |
$0.007090 | $2.50K | -1.53% |
| 2026/02/20 | $0.007430 | $0.007490 | $0.007110 |
$0.007200 | $5.17K | -3.10% |
| 2026/02/19 | $0.007600 | $0.007610 | $0.007380 |
$0.007430 | $4.93K | -2.24% |
| 2026/02/18 | $0.007780 | $0.007930 | $0.007500 |
$0.007600 | $5.09K | -2.31% |
| 2026/02/17 | $0.007980 | $0.007990 | $0.007690 |
$0.007780 | $7.41K | -2.51% |
| 2026/02/16 | $0.008000 | $0.008000 | $0.007940 |
$0.007980 | $8.43K | -0.25% |
| 2026/02/15 | $0.007870 | $0.008090 | $0.007870 |
$0.008000 | $8.66K | +1.65% |
| 2026/02/14 | $0.007080 | $0.008650 | $0.007010 |
$0.007870 | $9.10K | +11.16% |
| 2026/02/13 | $0.007530 | $0.007560 | $0.006810 |
$0.007080 | $9.34K | -5.98% |
| 2026/02/12 | $0.006710 | $0.008010 | $0.005000 |
$0.007530 | $14.80K | +12.22% |
| 2026/02/11 | $0.007320 | $0.007320 | $0.006000 |
$0.006710 | $8.63K | -8.33% |
| 2026/02/10 | $0.008030 | $0.008040 | $0.006840 |
$0.007320 | $3.03K | -8.84% |
| 2026/02/09 | $0.006660 | $0.008710 | $0.006530 |
$0.008030 | $11.20K | +20.57% |
| 2026/02/08 | $0.01078 | $0.01082 | $0.005820 |
$0.006660 | $4.24K | -38.22% |
| 2026/02/07 | $0.01078 | $0.01086 | $0.01063 |
$0.01078 | $8.15K | +0.00% |
| 2026/02/06 | $0.01097 | $0.01100 | $0.01070 |
$0.01078 | $9.31K | -1.73% |
| 2026/02/05 | $0.01163 | $0.01169 | $0.01016 |
$0.01097 | $16.90K | -5.67% |
| 2026/02/04 | $0.01188 | $0.01198 | $0.01160 |
$0.01163 | $8.70K | -2.10% |
| 2026/02/03 | $0.01269 | $0.01275 | $0.01147 |
$0.01188 | $8.70K | -6.38% |
| 2026/02/02 | $0.01184 | $0.01350 | $0.01150 |
$0.01269 | $110.49K | +7.18% |
| 2026/02/01 | $0.01172 | $0.01185 | $0.01132 |
$0.01184 | $11.71K | +1.02% |
| 2026/01/31 | $0.01147 | $0.01209 | $0.01054 |
$0.01172 | $13.40K | +2.18% |
| 2026/01/30 | $0.01245 | $0.01245 | $0.01000 |
$0.01147 | $97.52K | -7.87% |
| 2026/01/29 | $0.01287 | $0.01299 | $0.01220 |
$0.01245 | $33.13K | -3.26% |
| 2026/01/28 | $0.01310 | $0.01330 | $0.01271 |
$0.01287 | $123.79K | -1.76% |
| 2026/01/27 | $0.01412 | $0.01420 | $0.01240 |
$0.01310 | $93.80K | -7.22% |
| 2026/01/26 | $0.01444 | $0.01460 | $0.01399 |
$0.01412 | $106.45K | -2.22% |
| 2026/01/25 | $0.01448 | $0.01459 | $0.01432 |
$0.01444 | $80.43K | -0.28% |
| 2026/01/24 | $0.01456 | $0.01470 | $0.01431 |
$0.01448 | $91.85K | -0.55% |
| 2026/01/23 | $0.01459 | $0.01489 | $0.01399 |
$0.01456 | $69.68K | -0.21% |
| 2026/01/22 | $0.01570 | $0.01600 | $0.01440 |
$0.01459 | $60.01K | -7.07% |
| 2026/01/21 | $0.01589 | $0.01609 | $0.01540 |
$0.01570 | $55.65K | -1.20% |
| 2026/01/20 | $0.01720 | $0.01738 | $0.01500 |
$0.01589 | $30.40K | -7.62% |
| 2026/01/19 | $0.01795 | $0.01809 | $0.01720 |
$0.01720 | $66.28K | -4.18% |
| 2026/01/18 | $0.01784 | $0.01820 | $0.01780 |
$0.01795 | $14.59K | +0.62% |
| 2026/01/17 | $0.01791 | $0.01808 | $0.01780 |
$0.01784 | $10.62K | -0.39% |
| 2026/01/16 | $0.01774 | $0.01801 | $0.01763 |
$0.01791 | $11.15K | +0.96% |
| 2026/01/15 | $0.01804 | $0.01805 | $0.01752 |
$0.01774 | $12.81K | -1.66% |
| 2026/01/14 | $0.01816 | $0.01816 | $0.01797 |
$0.01804 | $11.97K | -0.66% |
| 2026/01/13 | $0.01762 | $0.01868 | $0.01760 |
$0.01816 | $5.10K | +3.06% |
| 2026/01/12 | $0.01790 | $0.01804 | $0.01750 |
$0.01762 | $7.85K | -1.56% |
| 2026/01/11 | $0.01770 | $0.01802 | $0.01751 |
$0.01790 | $22.99K | +1.13% |
| 2026/01/10 | $0.01784 | $0.01792 | $0.01755 |
$0.01770 | $16.31K | -0.78% |
| 2026/01/09 | $0.01793 | $0.01812 | $0.01767 |
$0.01784 | $29.52K | -0.50% |
| 2026/01/08 | $0.01822 | $0.01829 | $0.01764 |
$0.01793 | $27.28K | -1.59% |
| 2026/01/07 | $0.01895 | $0.01899 | $0.01800 |
$0.01822 | $27.72K | -3.85% |
| 2026/01/06 | $0.01866 | $0.01901 | $0.01813 |
$0.01895 | $21.03K | +1.55% |
| 2026/01/05 | $0.01821 | $0.01876 | $0.01780 |
$0.01866 | $9.55K | +2.47% |
| 2026/01/04 | $0.01814 | $0.01832 | $0.01778 |
$0.01821 | $15.47K | +0.39% |
| 2026/01/03 | $0.01862 | $0.01871 | $0.01760 |
$0.01814 | $9.09K | -2.58% |
| 2026/01/02 | $0.01797 | $0.01882 | $0.01775 |
$0.01862 | $15.02K | +3.62% |
| 2026/01/01 | $0.01778 | $0.01800 | $0.01776 |
$0.01797 | $27.50K | +1.07% |
| 2025/12/31 | $0.01780 | $0.01801 | $0.01772 |
$0.01778 | $25.73K | -0.11% |
| 2025/12/30 | $0.01747 | $0.01785 | $0.01736 |
$0.01780 | $26.47K | +1.89% |
| 2025/12/29 | $0.01741 | $0.01802 | $0.01721 |
$0.01747 | $21.79K | +0.34% |
| 2025/12/28 | $0.01742 | $0.01759 | $0.01729 |
$0.01741 | $19.27K | -0.06% |
| 2025/12/27 | $0.01729 | $0.01768 | $0.01725 |
$0.01742 | $7.18K | +0.75% |
| 2025/12/26 | $0.01695 | $0.01767 | $0.01689 |
$0.01729 | $20.89K | +2.01% |
| 2025/12/25 | $0.01721 | $0.01732 | $0.01689 |
$0.01695 | $26.36K | -1.51% |
| 2025/12/24 | $0.01712 | $0.01755 | $0.01682 |
$0.01721 | $5.09K | +0.53% |
| 2025/12/23 | $0.01731 | $0.01745 | $0.01675 |
$0.01712 | $27.63K | -1.10% |
| 2025/12/22 | $0.01870 | $0.01879 | $0.01700 |
$0.01731 | $43.07K | -7.43% |
| 2025/12/21 | $0.02100 | $0.02750 | $0.01800 |
$0.01870 | $61.55K | -10.95% |
| 2025/12/20 | $0.02232 | $0.02372 | $0.02027 |
$0.02100 | $84.82K | -5.91% |
| 2025/12/19 | $0.02149 | $0.02271 | $0.02131 |
$0.02232 | $31.34K | +3.86% |
| 2025/12/18 | $0.02053 | $0.02280 | $0.02053 |
$0.02149 | $36.07K | +4.68% |
| 2025/12/17 | $0.02154 | $0.02160 | $0.02020 |
$0.02053 | $23.29K | -4.69% |
| 2025/12/16 | $0.02111 | $0.02159 | $0.02092 |
$0.02154 | $9.90K | +2.04% |
| 2025/12/15 | $0.02141 | $0.02144 | $0.02100 |
$0.02111 | $7.78K | -1.40% |
| 2025/12/14 | $0.02110 | $0.02141 | $0.02102 |
$0.02141 | $5.08K | +1.47% |
| 2025/12/13 | $0.02126 | $0.02135 | $0.02110 |
$0.02110 | $5.44K | -0.75% |
| 2025/12/12 | $0.02134 | $0.02136 | $0.02120 |
$0.02126 | $5.32K | -0.37% |
| 2025/12/11 | $0.02091 | $0.02134 | $0.02086 |
$0.02134 | $5.79K | +2.06% |
| 2025/12/10 | $0.02223 | $0.02223 | $0.01984 |
$0.02091 | $12.27K | -5.94% |
| 2025/12/09 | $0.02241 | $0.02258 | $0.01999 |
$0.02223 | $8.04K | -0.80% |
| 2025/12/08 | $0.02224 | $0.02400 | $0.02112 |
$0.02241 | $3.19K | +0.76% |
| 2025/12/07 | $0.02180 | $0.02325 | $0.01915 |
$0.02224 | $3.14K | +2.02% |
| 2025/12/06 | $0.02309 | $0.02376 | $0.02003 |
$0.02180 | $3.39K | -5.59% |
| 2025/12/05 | $0.03508 | $0.03539 | $0.02000 |
$0.02309 | $4.11K | -34.18% |
| 2025/12/04 | $0.04505 | $0.04517 | $0.02643 |
$0.03508 | $6.83K | -22.13% |
| 2025/12/03 | $0.04677 | $0.04753 | $0.04000 |
$0.04505 | $13.28K | -3.68% |
| 2025/12/02 | $0.04770 | $0.04795 | $0.04507 |
$0.04677 | $16.70K | -1.95% |
| 2025/12/01 | $0.05097 | $0.05109 | $0.04509 |
$0.04770 | $22.37K | -6.42% |
| 2025/11/30 | $0.05045 | $0.05163 | $0.05004 |
$0.05097 | $18.12K | +1.03% |
| 2025/11/29 | $0.05092 | $0.05115 | $0.05000 |
$0.05045 | $5.58K | -0.92% |
| 2025/11/28 | $0.05172 | $0.05247 | $0.05092 |
$0.05092 | $14.91K | -1.55% |
| 2025/11/27 | $0.05207 | $0.05250 | $0.05067 |
$0.05172 | $20.81K | -0.67% |
| 2025/11/26 | $0.05273 | $0.05411 | $0.05069 |
$0.05207 | $19.94K | -1.25% |
| 2025/11/25 | $0.05352 | $0.05352 | $0.05098 |
$0.05273 | $17.88K | -1.48% |
| 2025/11/24 | $0.05141 | $0.05393 | $0.05077 |
$0.05352 | $15.72K | +4.10% |
| 2025/11/23 | $0.05195 | $0.05328 | $0.05089 |
$0.05141 | $8.46K | -1.04% |
| 2025/11/22 | $0.05213 | $0.05230 | $0.05072 |
$0.05195 | $13.58K | -0.35% |
| 2025/11/21 | $0.05281 | $0.05299 | $0.05117 |
$0.05213 | $8.83K | -1.29% |
| 2025/11/20 | $0.05213 | $0.05299 | $0.05184 |
$0.05281 | $10.89K | +1.30% |
| 2025/11/19 | $0.05123 | $0.05240 | $0.05011 |
$0.05213 | $14.01K | +1.76% |
| 2025/11/18 | $0.05369 | $0.05443 | $0.05088 |
$0.05123 | $7.10K | -4.58% |
| 2025/11/17 | $0.05538 | $0.05736 | $0.05104 |
$0.05369 | $35.46K | -3.05% |
| 2025/11/16 | $0.05668 | $0.05792 | $0.05383 |
$0.05538 | $65.82K | -2.29% |
| 2025/11/15 | $0.05569 | $0.05709 | $0.05561 |
$0.05668 | $59.72K | +1.78% |
| 2025/11/14 | $0.05826 | $0.05827 | $0.05530 |
$0.05569 | $93.12K | -4.41% |
| 2025/11/13 | $0.06007 | $0.06215 | $0.05755 |
$0.05826 | $80.58K | -3.01% |
| 2025/11/12 | $0.06035 | $0.06306 | $0.05859 |
$0.06007 | $153.50K | -0.46% |
| 2025/11/11 | $0.06302 | $0.06421 | $0.06019 |
$0.06035 | $159.48K | -4.24% |
| 2025/11/10 | $0.06846 | $0.06846 | $0.06017 |
$0.06302 | $126.88K | -7.95% |
| 2025/11/09 | $0.06890 | $0.07152 | $0.06765 |
$0.06846 | $155.88K | -0.64% |
| 2025/11/08 | $0.06969 | $0.07035 | $0.06810 |
$0.06890 | $168.37K | -1.13% |
| 2025/11/07 | $0.06910 | $0.07133 | $0.06775 |
$0.06969 | $169.58K | +0.85% |
| 2025/11/06 | $0.07025 | $0.07036 | $0.06818 |
$0.06910 | $136.83K | -1.64% |
| 2025/11/05 | $0.07002 | $0.07036 | $0.07000 |
$0.07025 | $53.15K | +0.33% |
用手机扫码下载 App