Tap Protocol（TAPPROTOCOL）价格历史
每日开盘、最高、最低、收盘价与成交额（UTC），取自 TAPPROTOCOL 成交量最大的交易所。显示最近 365 天。
月度收益 TAPPROTOCOL
| 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 | — | — | — | — | — | — | — | — | — | — | +26% | — | +26% |
|---|
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 | $0.05694 | $0.06936 | $0.05480 |
$0.06267 | $24.39K | +10.06% |
| 2026/11/02 | $0.05279 | $0.06390 | $0.04827 |
$0.05699 | $79.05K | +7.96% |
| 2026/11/01 | $0.04962 | $0.07996 | $0.04691 |
$0.05289 | $10.23K | +6.59% |
| 2026/10/31 | $0.04355 | $0.09500 | $0.03801 |
$0.04962 | $27.39K | +13.94% |
| 2026/10/30 | $0.05519 | $0.05519 | $0.04311 |
$0.04409 | $12.44K | -20.11% |
| 2026/10/29 | $0.04327 | $0.05959 | $0.03000 |
$0.05520 | $39.53K | +27.57% |
| 2026/10/28 | $0.04539 | $0.04609 | $0.04206 |
$0.04363 | $8.77K | -3.88% |
| 2026/10/27 | $0.04522 | $0.04670 | $0.04456 |
$0.04548 | $4.14K | +0.57% |
| 2026/10/26 | $0.04539 | $0.04564 | $0.04482 |
$0.04544 | $416.39 | +0.11% |
| 2026/10/25 | $0.04777 | $0.04777 | $0.04456 |
$0.04504 | $3.45K | -5.71% |
| 2026/10/19 | $0.04699 | $0.04734 | $0.04608 |
$0.04678 | $1.27K | -0.45% |
| 2026/10/18 | $0.04648 | $0.05250 | $0.04550 |
$0.04704 | $10.65K | +1.20% |
| 2026/10/17 | $0.04702 | $0.05253 | $0.04566 |
$0.04721 | $10.62K | +0.40% |
| 2026/10/16 | $0.04876 | $0.04935 | $0.04672 |
$0.04719 | $3.30K | -3.22% |
| 2026/10/15 | $0.04883 | $0.05216 | $0.04362 |
$0.04917 | $9.11K | +0.70% |
| 2026/10/14 | $0.05004 | $0.05125 | $0.04573 |
$0.04897 | $7.02K | -2.14% |
| 2026/10/13 | $0.05015 | $0.05049 | $0.04828 |
$0.05032 | $4.88K | +0.34% |
| 2026/10/12 | $0.05012 | $0.05075 | $0.04900 |
$0.05019 | $9.20K | +0.14% |
| 2026/10/11 | $0.05003 | $0.05178 | $0.04884 |
$0.05032 | $14.51K | +0.58% |
| 2026/10/10 | $0.05060 | $0.05314 | $0.04884 |
$0.05005 | $7.47K | -1.09% |
| 2026/10/09 | $0.05118 | $0.05450 | $0.04999 |
$0.05117 | $5.02K | -0.02% |
| 2026/10/08 | $0.05023 | $0.05511 | $0.04860 |
$0.05129 | $16.00K | +2.11% |
| 2026/10/07 | $0.05046 | $0.05182 | $0.04884 |
$0.05019 | $6.09K | -0.54% |
| 2026/10/06 | $0.05161 | $0.05260 | $0.04957 |
$0.05045 | $11.23K | -2.25% |
| 2026/10/05 | $0.05276 | $0.05380 | $0.05151 |
$0.05188 | $3.98K | -1.67% |
| 2026/10/04 | $0.05252 | $0.05671 | $0.05125 |
$0.05276 | $32.03K | +0.46% |
| 2026/10/03 | $0.05331 | $0.05378 | $0.05206 |
$0.05299 | $3.65K | -0.60% |
| 2026/10/02 | $0.05242 | $0.05457 | $0.05176 |
$0.05350 | $8.00K | +2.06% |
| 2026/10/01 | $0.05182 | $0.05233 | $0.05000 |
$0.05229 | $6.57K | +0.91% |
| 2026/09/30 | $0.05294 | $0.05295 | $0.05119 |
$0.05213 | $1.64K | -1.53% |
| 2026/09/29 | $0.05309 | $0.05461 | $0.05211 |
$0.05296 | $12.46K | -0.24% |
| 2026/09/28 | $0.05363 | $0.05389 | $0.05050 |
$0.05347 | $8.08K | -0.30% |
| 2026/09/27 | $0.05469 | $0.05564 | $0.05234 |
$0.05369 | $14.08K | -1.83% |
| 2026/09/26 | $0.05554 | $0.05563 | $0.05454 |
$0.05488 | $2.68K | -1.19% |
| 2026/09/25 | $0.05463 | $0.05710 | $0.05363 |
$0.05550 | $19.08K | +1.59% |
| 2026/09/24 | $0.05656 | $0.06093 | $0.05367 |
$0.05491 | $22.60K | -2.92% |
| 2026/09/23 | $0.05404 | $0.06214 | $0.05364 |
$0.05690 | $86.95K | +5.29% |
| 2026/09/22 | $0.05340 | $0.05426 | $0.05262 |
$0.05397 | $6.50K | +1.07% |
| 2026/09/21 | $0.05223 | $0.05635 | $0.04993 |
$0.05339 | $20.26K | +2.22% |
| 2026/09/20 | $0.05640 | $0.05640 | $0.05151 |
$0.05227 | $6.56K | -7.32% |
| 2026/09/19 | $0.05238 | $0.05842 | $0.05161 |
$0.05620 | $63.79K | +7.29% |
| 2026/09/18 | $0.05171 | $0.05665 | $0.04914 |
$0.05306 | $62.67K | +2.61% |
| 2026/09/17 | $0.05044 | $0.06702 | $0.04953 |
$0.05171 | $62.53K | +2.52% |
| 2026/09/16 | $0.05545 | $0.05545 | $0.05044 |
$0.05044 | $8.58K | -9.04% |
| 2026/09/15 | $0.05545 | $0.05562 | $0.05460 |
$0.05509 | $1.77K | -0.65% |
| 2026/09/14 | $0.05500 | $0.05650 | $0.05458 |
$0.05528 | $12.20K | +0.51% |
| 2026/09/13 | $0.05895 | $0.05953 | $0.05474 |
$0.05549 | $11.53K | -5.87% |
| 2026/09/12 | $0.05652 | $0.05941 | $0.05200 |
$0.05895 | $38.21K | +4.30% |
| 2026/09/11 | $0.05750 | $0.06036 | $0.05532 |
$0.05634 | $16.19K | -2.02% |
| 2026/09/10 | $0.06199 | $0.06199 | $0.05582 |
$0.05729 | $5.24K | -7.58% |
| 2026/09/09 | $0.05909 | $0.06306 | $0.05806 |
$0.06211 | $11.57K | +5.11% |
| 2026/09/08 | $0.06184 | $0.06460 | $0.05600 |
$0.05920 | $41.03K | -4.27% |
| 2026/09/07 | $0.06536 | $0.06575 | $0.06052 |
$0.06169 | $16.74K | -5.62% |
| 2026/09/06 | $0.07075 | $0.07257 | $0.06504 |
$0.06527 | $12.94K | -7.75% |
| 2026/09/05 | $0.07141 | $0.07307 | $0.06293 |
$0.07048 | $26.88K | -1.30% |
| 2026/09/04 | $0.07264 | $0.07513 | $0.06600 |
$0.07192 | $49.48K | -0.99% |
| 2026/09/03 | $0.07281 | $0.07693 | $0.06771 |
$0.07271 | $66.98K | -0.14% |
| 2026/09/02 | $0.07166 | $0.08123 | $0.06846 |
$0.07296 | $82.90K | +1.81% |
| 2026/09/01 | $0.07307 | $0.07434 | $0.07000 |
$0.07166 | $50.94K | -1.93% |
| 2026/08/31 | $0.07587 | $0.08582 | $0.07300 |
$0.07308 | $91.40K | -3.68% |
| 2026/08/30 | $0.07624 | $0.08251 | $0.07564 |
$0.07589 | $71.28K | -0.46% |
| 2026/08/29 | $0.08641 | $0.09000 | $0.07624 |
$0.07630 | $63.38K | -11.70% |
| 2026/08/28 | $0.08612 | $0.1100 | $0.08098 |
$0.08642 | $100.72K | +0.35% |
| 2026/08/27 | $0.08854 | $0.09410 | $0.08513 |
$0.08617 | $72.92K | -2.68% |
| 2026/08/26 | $0.08868 | $0.09688 | $0.08589 |
$0.08856 | $62.86K | -0.14% |
| 2026/08/25 | $0.09966 | $0.1048 | $0.08707 |
$0.08884 | $74.01K | -10.86% |
| 2026/08/24 | $0.08639 | $0.1016 | $0.08412 |
$0.09966 | $66.77K | +15.36% |
| 2026/08/23 | $0.08830 | $0.09292 | $0.08583 |
$0.08645 | $24.14K | -2.10% |
| 2026/08/22 | $0.09416 | $0.09528 | $0.08753 |
$0.08832 | $35.47K | -6.20% |
| 2026/08/21 | $0.09551 | $0.1066 | $0.09024 |
$0.09424 | $57.84K | -1.33% |
| 2026/08/20 | $0.08879 | $0.1066 | $0.08725 |
$0.09551 | $34.51K | +7.57% |
| 2026/08/19 | $0.09075 | $0.09235 | $0.08548 |
$0.08908 | $25.19K | -1.84% |
| 2026/08/18 | $0.09465 | $0.09571 | $0.08100 |
$0.09119 | $23.65K | -3.66% |
| 2026/08/17 | $0.07635 | $0.1100 | $0.07628 |
$0.09468 | $73.24K | +24.01% |
| 2026/08/16 | $0.08277 | $0.09471 | $0.07619 |
$0.07635 | $39.27K | -7.76% |
| 2026/08/15 | $0.06860 | $0.1291 | $0.06804 |
$0.08277 | $114.41K | +20.66% |
| 2026/08/14 | $0.07060 | $0.07240 | $0.06592 |
$0.06866 | $25.62K | -2.75% |
| 2026/08/13 | $0.07100 | $0.07690 | $0.06900 |
$0.07066 | $35.59K | -0.48% |
| 2026/08/12 | $0.08436 | $0.08441 | $0.07097 |
$0.07097 | $17.43K | -15.87% |
| 2026/08/11 | $0.07114 | $0.09000 | $0.07114 |
$0.08448 | $49.34K | +18.75% |
| 2026/08/10 | $0.07234 | $0.07446 | $0.07112 |
$0.07116 | $11.49K | -1.63% |
| 2026/08/09 | $0.07189 | $0.07584 | $0.07148 |
$0.07234 | $16.92K | +0.63% |
| 2026/08/08 | $0.07154 | $0.07439 | $0.07080 |
$0.07188 | $18.06K | +0.48% |
| 2026/08/07 | $0.08286 | $0.08696 | $0.07065 |
$0.07159 | $37.75K | -13.60% |
| 2026/08/06 | $0.07195 | $0.1000 | $0.07082 |
$0.08286 | $69.60K | +15.16% |
| 2026/08/05 | $0.07407 | $0.07673 | $0.07214 |
$0.07231 | $34.83K | -2.38% |
| 2026/08/04 | $0.07463 | $0.07654 | $0.07200 |
$0.07414 | $18.30K | -0.66% |
| 2026/08/03 | $0.07689 | $0.07691 | $0.07339 |
$0.07458 | $22.68K | -3.00% |
| 2026/08/02 | $0.07937 | $0.08196 | $0.07514 |
$0.07691 | $30.64K | -3.10% |
| 2026/08/01 | $0.08272 | $0.08550 | $0.07904 |
$0.07946 | $27.75K | -3.94% |
| 2026/07/31 | $0.08322 | $0.08655 | $0.08239 |
$0.08281 | $31.38K | -0.49% |
| 2026/07/30 | $0.08390 | $0.08802 | $0.08260 |
$0.08304 | $37.82K | -1.03% |
| 2026/07/29 | $0.08631 | $0.08799 | $0.08388 |
$0.08390 | $24.75K | -2.79% |
| 2026/07/28 | $0.08469 | $0.09308 | $0.08210 |
$0.08632 | $53.19K | +1.92% |
| 2026/07/27 | $0.08904 | $0.08953 | $0.08442 |
$0.08475 | $31.24K | -4.82% |
| 2026/07/26 | $0.08722 | $0.09399 | $0.08479 |
$0.08917 | $28.65K | +2.24% |
| 2026/07/25 | $0.08666 | $0.09472 | $0.08421 |
$0.08721 | $48.14K | +0.63% |
| 2026/07/24 | $0.09353 | $0.09621 | $0.08500 |
$0.08706 | $39.06K | -6.92% |
| 2026/07/23 | $0.09374 | $0.09604 | $0.09002 |
$0.09389 | $24.62K | +0.16% |
| 2026/07/22 | $0.09873 | $0.1004 | $0.09324 |
$0.09464 | $31.33K | -4.14% |
| 2026/07/21 | $0.09974 | $0.1055 | $0.09621 |
$0.09891 | $30.24K | -0.83% |
| 2026/07/20 | $0.1031 | $0.1045 | $0.09640 |
$0.1004 | $25.55K | -2.62% |
| 2026/07/19 | $0.1051 | $0.1136 | $0.09858 |
$0.1032 | $51.33K | -1.78% |
| 2026/07/18 | $0.09798 | $0.1090 | $0.09706 |
$0.1053 | $39.76K | +7.51% |
| 2026/07/17 | $0.09478 | $0.09978 | $0.09282 |
$0.09798 | $26.52K | +3.38% |
| 2026/07/16 | $0.09561 | $0.09599 | $0.09080 |
$0.09435 | $16.68K | -1.32% |
| 2026/07/15 | $0.09982 | $0.1008 | $0.09500 |
$0.09599 | $24.15K | -3.84% |
| 2026/07/14 | $0.1001 | $0.1150 | $0.09978 |
$0.09983 | $37.52K | -0.27% |
| 2026/07/13 | $0.09486 | $0.1060 | $0.09449 |
$0.1001 | $41.66K | +5.51% |
| 2026/07/12 | $0.09492 | $0.1028 | $0.09380 |
$0.09507 | $24.30K | +0.16% |
| 2026/07/11 | $0.09300 | $0.09998 | $0.08992 |
$0.09489 | $37.97K | +2.03% |
| 2026/07/10 | $0.08735 | $0.1019 | $0.08500 |
$0.09313 | $49.92K | +6.62% |
| 2026/07/09 | $0.08766 | $0.09218 | $0.08518 |
$0.08735 | $29.88K | -0.35% |
| 2026/07/08 | $0.08962 | $0.09466 | $0.08681 |
$0.08771 | $35.58K | -2.13% |
| 2026/07/07 | $0.09082 | $0.09469 | $0.08000 |
$0.08963 | $26.43K | -1.31% |
| 2026/07/06 | $0.09981 | $0.1004 | $0.09069 |
$0.09111 | $34.93K | -8.72% |
| 2026/07/05 | $0.09705 | $0.1025 | $0.09562 |
$0.09930 | $27.53K | +2.32% |
| 2026/07/04 | $0.08581 | $0.1150 | $0.08136 |
$0.09667 | $56.37K | +12.66% |
| 2026/07/03 | $0.08751 | $0.09428 | $0.08496 |
$0.08623 | $25.36K | -1.46% |
| 2026/07/02 | $0.09163 | $0.09353 | $0.08500 |
$0.08767 | $33.47K | -4.32% |
| 2026/07/01 | $0.09813 | $0.1070 | $0.09068 |
$0.09180 | $40.49K | -6.45% |
| 2026/06/30 | $0.08979 | $0.1100 | $0.08979 |
$0.09838 | $47.88K | +9.57% |
| 2026/06/29 | $0.09356 | $0.1028 | $0.08647 |
$0.09002 | $42.45K | -3.78% |
| 2026/06/28 | $0.08300 | $0.1110 | $0.08035 |
$0.09356 | $58.83K | +12.72% |
| 2026/06/27 | $0.08807 | $0.09465 | $0.07874 |
$0.08353 | $48.78K | -5.15% |
| 2026/06/26 | $0.08142 | $0.08889 | $0.07542 |
$0.08754 | $58.28K | +7.52% |
| 2026/06/25 | $0.1003 | $0.1025 | $0.08000 |
$0.08095 | $52.28K | -19.31% |
| 2026/06/24 | $0.1056 | $0.1192 | $0.08147 |
$0.1003 | $93.97K | -5.01% |
| 2026/06/23 | $0.1112 | $0.1235 | $0.1000 |
$0.1056 | $69.13K | -5.05% |
| 2026/06/22 | $0.1239 | $0.1342 | $0.1112 |
$0.1118 | $65.84K | -9.80% |
| 2026/06/21 | $0.1165 | $0.1300 | $0.1090 |
$0.1248 | $69.57K | +7.12% |
| 2026/06/20 | $0.1226 | $0.1269 | $0.1111 |
$0.1158 | $53.51K | -5.55% |
| 2026/06/19 | $0.1258 | $0.1664 | $0.1189 |
$0.1229 | $82.38K | -2.31% |
| 2026/06/18 | $0.1310 | $0.1409 | $0.1244 |
$0.1255 | $65.61K | -4.23% |
| 2026/06/17 | $0.1421 | $0.1510 | $0.1270 |
$0.1310 | $62.19K | -7.76% |
| 2026/06/16 | $0.2146 | $0.2240 | $0.1387 |
$0.1412 | $112.30K | -34.20% |
| 2026/06/15 | $0.1472 | $0.2527 | $0.1331 |
$0.2192 | $222.48K | +48.94% |
| 2026/06/14 | $0.1398 | $0.1750 | $0.1301 |
$0.1476 | $60.26K | +5.59% |
| 2026/06/13 | $0.1505 | $0.1558 | $0.1393 |
$0.1404 | $40.60K | -6.67% |
| 2026/06/12 | $0.1557 | $0.1750 | $0.1481 |
$0.1522 | $59.90K | -2.28% |
| 2026/06/11 | $0.1639 | $0.1967 | $0.1515 |
$0.1563 | $79.87K | -4.66% |
| 2026/06/10 | $0.1768 | $0.1967 | $0.1622 |
$0.1640 | $51.37K | -7.22% |
| 2026/06/09 | $0.1827 | $0.1970 | $0.1770 |
$0.1770 | $31.05K | -3.14% |
| 2026/06/08 | $0.1993 | $0.2097 | $0.1795 |
$0.1824 | $33.13K | -8.44% |
| 2026/06/07 | $0.1747 | $0.2480 | $0.1730 |
$0.1994 | $59.68K | +14.16% |
| 2026/06/06 | $0.1890 | $0.2047 | $0.1700 |
$0.1733 | $58.90K | -8.31% |
| 2026/06/05 | $0.2310 | $0.2666 | $0.1820 |
$0.1890 | $101.85K | -18.19% |
| 2026/06/04 | $0.2022 | $0.2670 | $0.2012 |
$0.2310 | $49.08K | +14.25% |
| 2026/06/03 | $0.2164 | $0.2386 | $0.2000 |
$0.2022 | $65.49K | -6.56% |
| 2026/06/02 | $0.2146 | $0.2280 | $0.2048 |
$0.2137 | $47.32K | -0.44% |
| 2026/06/01 | $0.2650 | $0.2695 | $0.2010 |
$0.2142 | $61.57K | -19.15% |
| 2026/05/31 | $0.2274 | $0.2770 | $0.2223 |
$0.2650 | $52.40K | +16.54% |
| 2026/05/30 | $0.2449 | $0.2590 | $0.2231 |
$0.2274 | $47.98K | -7.14% |
| 2026/05/29 | $0.2110 | $0.2600 | $0.2030 |
$0.2449 | $70.54K | +16.08% |
| 2026/05/28 | $0.2320 | $0.2700 | $0.2000 |
$0.2110 | $51.82K | -9.08% |
| 2026/05/27 | $0.2349 | $0.2940 | $0.2250 |
$0.2386 | $46.81K | +1.59% |
| 2026/05/26 | $0.2901 | $0.2985 | $0.2336 |
$0.2349 | $53.99K | -19.04% |
| 2026/05/25 | $0.2468 | $0.3790 | $0.2242 |
$0.2913 | $118.10K | +18.02% |
| 2026/05/24 | $0.2814 | $0.2845 | $0.2325 |
$0.2468 | $40.94K | -12.29% |
| 2026/05/23 | $0.3029 | $0.3115 | $0.2790 |
$0.2850 | $28.41K | -5.90% |
| 2026/05/22 | $0.3067 | $0.3600 | $0.2952 |
$0.3028 | $38.93K | -1.26% |
| 2026/05/21 | $0.3201 | $0.3335 | $0.2948 |
$0.3064 | $33.21K | -4.28% |
| 2026/05/20 | $0.3405 | $0.3673 | $0.3111 |
$0.3236 | $57.12K | -4.97% |
| 2026/05/19 | $0.3392 | $0.3766 | $0.3334 |
$0.3449 | $17.84K | +1.69% |
| 2026/05/18 | $0.3729 | $0.3745 | $0.3050 |
$0.3384 | $42.75K | -9.24% |
| 2026/05/17 | $0.3631 | $0.4109 | $0.3500 |
$0.3730 | $32.70K | +2.72% |
| 2026/05/16 | $0.3705 | $0.3845 | $0.3300 |
$0.3631 | $29.28K | -2.00% |
| 2026/05/15 | $0.3550 | $0.3904 | $0.3400 |
$0.3718 | $34.50K | +4.74% |
| 2026/05/14 | $0.4410 | $0.4717 | $0.3034 |
$0.3542 | $102.86K | -19.68% |
| 2026/05/13 | $0.2703 | $0.4626 | $0.2630 |
$0.4472 | $198.55K | +65.44% |
| 2026/05/12 | $0.2176 | $0.3110 | $0.1894 |
$0.2729 | $99.87K | +25.45% |
| 2026/05/11 | $0.2448 | $0.2526 | $0.2144 |
$0.2176 | $45.60K | -11.12% |
| 2026/05/10 | $0.2685 | $0.2900 | $0.2443 |
$0.2452 | $43.52K | -8.68% |
| 2026/05/09 | $0.3080 | $0.3618 | $0.2500 |
$0.2720 | $143.30K | -11.68% |
| 2026/05/08 | $0.3289 | $0.3570 | $0.2941 |
$0.3053 | $47.59K | -7.16% |
| 2026/05/07 | $0.3624 | $0.3700 | $0.2700 |
$0.3289 | $63.92K | -9.25% |
| 2026/05/06 | $0.3338 | $0.4838 | $0.2300 |
$0.3620 | $118.51K | +8.46% |
| 2026/05/05 | $0.3420 | $0.3660 | $0.3157 |
$0.3342 | $52.10K | -2.28% |
| 2026/05/04 | $0.3816 | $0.3910 | $0.3156 |
$0.3457 | $52.93K | -9.41% |
| 2026/05/03 | $0.4263 | $0.4800 | $0.3388 |
$0.3816 | $60.45K | -10.47% |
| 2026/05/02 | $0.4726 | $0.5095 | $0.3899 |
$0.4306 | $83.22K | -8.88% |
| 2026/05/01 | $0.5253 | $0.5415 | $0.4065 |
$0.4731 | $59.02K | -9.95% |
| 2026/04/30 | $0.5599 | $0.6300 | $0.4634 |
$0.5315 | $68.34K | -5.08% |
| 2026/04/29 | $0.5504 | $0.6666 | $0.5065 |
$0.5634 | $86.34K | +2.35% |
| 2026/04/28 | $0.6497 | $0.6938 | $0.4687 |
$0.5526 | $104.05K | -14.94% |
| 2026/04/27 | $0.7011 | $0.7696 | $0.5811 |
$0.6455 | $102.59K | -7.93% |
| 2026/04/26 | $0.5517 | $0.7890 | $0.5517 |
$0.7002 | $106.77K | +26.92% |
| 2026/04/25 | $0.3930 | $0.8500 | $0.3750 |
$0.5484 | $183.81K | +39.54% |
| 2026/04/24 | $0.3809 | $0.5490 | $0.3735 |
$0.3925 | $111.73K | +3.05% |
| 2026/04/23 | $0.6042 | $0.6326 | $0.3080 |
$0.3799 | $206.80K | -37.13% |
| 2026/04/22 | $0.4785 | $0.7503 | $0.4510 |
$0.6171 | $219.80K | +28.98% |
| 2026/04/21 | $0.2567 | $0.6800 | $0.2499 |
$0.4765 | $344.09K | +85.61% |
| 2026/04/20 | $0.1555 | $0.3535 | $0.1483 |
$0.2567 | $289.58K | +65.10% |
| 2026/04/19 | $0.1400 | $0.1751 | $0.1056 |
$0.1546 | $171.98K | +10.46% |
| 2026/04/18 | $0.1616 | $0.1631 | $0.1326 |
$0.1384 | $73.92K | -14.38% |
| 2026/04/17 | $0.1827 | $0.1884 | $0.1420 |
$0.1612 | $103.56K | -11.78% |
| 2026/04/16 | $0.1418 | $0.2000 | $0.1327 |
$0.1826 | $257.58K | +28.77% |
| 2026/04/15 | $0.1206 | $0.2799 | $0.1060 |
$0.1450 | $401.61K | +20.24% |
| 2026/04/14 | $0.1383 | $0.1690 | $0.1013 |
$0.1206 | $288.50K | -12.84% |
| 2026/04/13 | $0.1400 | $0.3000 | $0.1162 |
$0.1383 | $713.52K | -1.24% |
| 2026/04/12 | $0.06167 | $0.8500 | $0.05483 |
$0.1400 | $600.25K | +127.08% |
| 2026/04/11 | $0.06280 | $0.06498 | $0.06025 |
$0.06204 | $32.52K | -1.21% |
| 2026/04/10 | $0.06726 | $0.06944 | $0.05822 |
$0.06317 | $54.17K | -6.08% |
| 2026/04/09 | $0.07230 | $0.08850 | $0.06371 |
$0.06737 | $58.53K | -6.82% |
| 2026/04/08 | $0.06897 | $0.07802 | $0.06560 |
$0.07238 | $50.55K | +4.94% |
| 2026/04/07 | $0.05782 | $0.07573 | $0.05591 |
$0.06898 | $85.78K | +19.30% |
| 2026/04/06 | $0.05967 | $0.06289 | $0.05610 |
$0.05782 | $55.75K | -3.10% |
| 2026/04/05 | $0.06275 | $0.06672 | $0.05331 |
$0.05967 | $50.89K | -4.91% |
| 2026/04/04 | $0.06797 | $0.07168 | $0.06275 |
$0.06275 | $51.94K | -7.68% |
| 2026/04/03 | $0.07212 | $0.07797 | $0.06611 |
$0.06797 | $67.82K | -5.75% |
| 2026/04/02 | $0.07543 | $0.07886 | $0.07083 |
$0.07212 | $39.97K | -4.39% |
| 2026/04/01 | $0.07043 | $0.08638 | $0.07030 |
$0.07543 | $80.99K | +7.10% |
| 2026/03/31 | $0.07551 | $0.07852 | $0.06958 |
$0.07020 | $54.59K | -7.03% |
| 2026/03/30 | $0.06582 | $0.07979 | $0.06420 |
$0.07631 | $74.01K | +15.94% |
| 2026/03/29 | $0.07264 | $0.08297 | $0.05990 |
$0.06604 | $90.59K | -9.09% |
| 2026/03/28 | $0.07834 | $0.08393 | $0.06958 |
$0.07264 | $83.14K | -7.28% |
| 2026/03/27 | $0.08727 | $0.09315 | $0.07711 |
$0.07825 | $52.50K | -10.34% |
| 2026/03/26 | $0.09903 | $0.1061 | $0.08485 |
$0.08696 | $54.36K | -12.19% |
| 2026/03/25 | $0.09939 | $0.1076 | $0.09700 |
$0.09903 | $29.20K | -0.36% |
| 2026/03/24 | $0.09503 | $0.1248 | $0.09284 |
$0.09939 | $64.65K | +4.59% |
| 2026/03/23 | $0.1016 | $0.1104 | $0.08776 |
$0.09503 | $32.78K | -6.49% |
| 2026/03/22 | $0.1024 | $0.1120 | $0.09741 |
$0.1017 | $28.26K | -0.63% |
| 2026/03/21 | $0.1043 | $0.1258 | $0.1000 |
$0.1024 | $68.25K | -1.76% |
| 2026/03/20 | $0.1081 | $0.1186 | $0.1025 |
$0.1043 | $37.96K | -3.58% |
| 2026/03/19 | $0.1107 | $0.1205 | $0.1028 |
$0.1081 | $58.93K | -2.36% |
| 2026/03/18 | $0.1185 | $0.1280 | $0.1004 |
$0.1107 | $115.30K | -6.53% |
| 2026/03/17 | $0.09687 | $0.1638 | $0.09480 |
$0.1177 | $107.18K | +21.46% |
| 2026/03/16 | $0.09482 | $0.1033 | $0.08962 |
$0.09765 | $48.63K | +2.98% |
| 2026/03/15 | $0.09527 | $0.1116 | $0.08713 |
$0.09578 | $46.48K | +0.54% |
| 2026/03/14 | $0.09208 | $0.1071 | $0.08613 |
$0.09527 | $43.53K | +3.46% |
| 2026/03/13 | $0.09408 | $0.1078 | $0.08758 |
$0.09231 | $74.31K | -1.88% |
| 2026/03/12 | $0.1108 | $0.1125 | $0.08657 |
$0.09379 | $112.62K | -15.36% |
| 2026/03/11 | $0.1115 | $0.1318 | $0.1095 |
$0.1108 | $52.42K | -0.61% |
| 2026/03/10 | $0.1211 | $0.1328 | $0.1096 |
$0.1118 | $92.83K | -7.64% |
| 2026/03/09 | $0.09048 | $0.2123 | $0.08907 |
$0.1215 | $255.53K | +34.25% |
| 2026/03/08 | $0.08764 | $0.09910 | $0.08480 |
$0.09068 | $38.22K | +3.47% |
| 2026/03/07 | $0.09436 | $0.1014 | $0.07447 |
$0.08764 | $78.08K | -7.12% |
| 2026/03/06 | $0.1101 | $0.1166 | $0.09329 |
$0.09470 | $87.97K | -14.00% |
| 2026/03/05 | $0.1020 | $0.1253 | $0.1015 |
$0.1101 | $66.61K | +7.90% |
| 2026/03/04 | $0.1110 | $0.1167 | $0.1007 |
$0.1025 | $55.76K | -7.62% |
| 2026/03/03 | $0.1054 | $0.1256 | $0.1001 |
$0.1107 | $54.72K | +5.07% |
| 2026/03/02 | $0.1355 | $0.1489 | $0.1023 |
$0.1054 | $173.56K | -22.20% |
| 2026/03/01 | $0.1006 | $0.1489 | $0.09634 |
$0.1363 | $95.49K | +35.50% |
| 2026/02/28 | $0.09027 | $0.1084 | $0.08422 |
$0.1003 | $72.67K | +11.14% |
| 2026/02/27 | $0.08831 | $0.09457 | $0.08416 |
$0.09057 | $47.82K | +2.56% |
| 2026/02/26 | $0.08666 | $0.09499 | $0.08217 |
$0.08856 | $54.85K | +2.19% |
| 2026/02/25 | $0.08803 | $0.09860 | $0.07643 |
$0.08700 | $48.97K | -1.17% |
| 2026/02/24 | $0.09113 | $0.09864 | $0.08800 |
$0.08803 | $35.35K | -3.40% |
| 2026/02/23 | $0.08165 | $0.1174 | $0.07628 |
$0.09094 | $90.85K | +11.38% |
| 2026/02/22 | $0.07553 | $0.08423 | $0.07412 |
$0.08165 | $41.88K | +8.10% |
| 2026/02/21 | $0.07786 | $0.08320 | $0.07300 |
$0.07553 | $38.18K | -2.99% |
| 2026/02/20 | $0.07790 | $0.08123 | $0.07333 |
$0.07813 | $30.42K | +0.30% |
| 2026/02/19 | $0.07963 | $0.08522 | $0.07020 |
$0.07736 | $60.99K | -2.85% |
| 2026/02/18 | $0.08189 | $0.09047 | $0.07562 |
$0.07963 | $75.37K | -2.76% |
| 2026/02/17 | $0.07112 | $0.08806 | $0.06956 |
$0.08153 | $91.52K | +14.64% |
| 2026/02/16 | $0.06646 | $0.07683 | $0.06357 |
$0.07095 | $86.02K | +6.76% |
| 2026/02/15 | $0.06404 | $0.07300 | $0.06078 |
$0.06645 | $59.04K | +3.76% |
| 2026/02/14 | $0.06215 | $0.06950 | $0.05843 |
$0.06383 | $65.09K | +2.70% |
| 2026/02/13 | $0.05524 | $0.06830 | $0.05340 |
$0.06193 | $89.03K | +12.11% |
| 2026/02/12 | $0.05881 | $0.06225 | $0.05506 |
$0.05506 | $42.75K | -6.38% |
| 2026/02/11 | $0.06059 | $0.06740 | $0.05761 |
$0.05881 | $104.07K | -2.94% |
| 2026/02/10 | $0.06516 | $0.07320 | $0.06000 |
$0.06082 | $80.74K | -6.66% |
| 2026/02/09 | $0.06802 | $0.07770 | $0.06360 |
$0.06516 | $122.27K | -4.20% |
| 2026/02/08 | $0.06813 | $0.1277 | $0.06575 |
$0.06889 | $187.25K | +1.12% |
| 2026/02/07 | $0.07138 | $0.07880 | $0.06212 |
$0.06793 | $137.09K | -4.83% |
| 2026/02/06 | $0.06545 | $0.09317 | $0.05941 |
$0.07138 | $176.37K | +9.06% |
| 2026/02/05 | $0.07517 | $0.07854 | $0.06511 |
$0.06550 | $44.70K | -12.86% |
| 2026/02/04 | $0.07201 | $0.09130 | $0.07201 |
$0.07462 | $122.35K | +3.62% |
| 2026/02/03 | $0.07664 | $0.09012 | $0.06980 |
$0.07194 | $116.68K | -6.13% |
| 2026/02/02 | $0.07227 | $0.09650 | $0.06903 |
$0.07664 | $190.57K | +6.05% |
| 2026/02/01 | $0.07269 | $0.1122 | $0.06300 |
$0.07227 | $434.21K | -0.58% |
| 2026/01/31 | $0.08673 | $0.1079 | $0.06820 |
$0.07247 | $304.36K | -16.44% |
| 2026/01/30 | $0.1384 | $0.1490 | $0.08128 |
$0.08699 | $293.76K | -37.14% |
| 2026/01/29 | $0.1613 | $0.1850 | $0.1321 |
$0.1384 | $105.26K | -14.20% |
| 2026/01/28 | $0.09960 | $0.1848 | $0.07630 |
$0.1608 | $683.77K | +61.43% |
| 2026/01/27 | $0.1262 | $0.1265 | $0.08850 |
$0.09940 | $343.85K | -21.24% |
| 2026/01/26 | $0.1313 | $0.1318 | $0.1258 |
$0.1262 | $14.27K | -3.88% |
| 2026/01/25 | $0.1335 | $0.1335 | $0.1308 |
$0.1313 | $12.76K | -1.65% |
| 2026/01/24 | $0.1337 | $0.1342 | $0.1330 |
$0.1330 | $12.31K | -0.52% |
| 2026/01/23 | $0.1374 | $0.1383 | $0.1330 |
$0.1342 | $15.76K | -2.33% |
| 2026/01/22 | $0.1378 | $0.1849 | $0.1373 |
$0.1374 | $12.43K | -0.29% |
| 2026/01/21 | $0.1378 | $0.1386 | $0.1373 |
$0.1373 | $12.40K | -0.36% |
| 2026/01/20 | $0.1382 | $0.1393 | $0.1370 |
$0.1383 | $12.81K | +0.07% |
| 2026/01/19 | $0.1385 | $0.1396 | $0.1379 |
$0.1387 | $12.17K | +0.14% |
| 2026/01/18 | $0.1393 | $0.1397 | $0.1377 |
$0.1385 | $12.67K | -0.57% |
| 2026/01/17 | $0.1407 | $0.1414 | $0.1382 |
$0.1382 | $13.72K | -1.78% |
| 2026/01/16 | $0.1437 | $0.1440 | $0.1301 |
$0.1407 | $13.55K | -2.09% |
| 2026/01/15 | $0.1437 | $0.1437 | $0.1436 |
$0.1436 | $12.01K | -0.07% |
| 2026/01/14 | $0.1433 | $0.1439 | $0.1429 |
$0.1437 | $12.04K | +0.28% |
| 2026/01/13 | $0.1430 | $0.1452 | $0.1424 |
$0.1433 | $12.19K | +0.21% |
| 2026/01/12 | $0.1425 | $0.1439 | $0.1409 |
$0.1430 | $12.84K | +0.35% |
| 2026/01/11 | $0.1432 | $0.1432 | $0.1425 |
$0.1425 | $11.69K | -0.49% |
| 2026/01/10 | $0.1425 | $0.1447 | $0.1419 |
$0.1427 | $12.38K | +0.14% |
| 2026/01/09 | $0.1434 | $0.1436 | $0.1423 |
$0.1425 | $11.95K | -0.63% |
| 2026/01/08 | $0.1434 | $0.1458 | $0.1434 |
$0.1436 | $11.60K | +0.14% |
| 2026/01/07 | $0.1471 | $0.1515 | $0.1434 |
$0.1456 | $12.36K | -1.02% |
| 2026/01/06 | $0.1452 | $0.1471 | $0.1435 |
$0.1450 | $12.85K | -0.14% |
| 2026/01/05 | $0.1462 | $0.1464 | $0.1433 |
$0.1457 | $12.32K | -0.34% |
| 2026/01/04 | $0.1463 | $0.1467 | $0.1447 |
$0.1456 | $11.84K | -0.48% |
| 2026/01/03 | $0.1465 | $0.1470 | $0.1457 |
$0.1457 | $11.88K | -0.55% |
| 2026/01/02 | $0.1485 | $0.1490 | $0.1453 |
$0.1465 | $12.09K | -1.35% |
| 2026/01/01 | $0.1488 | $0.1494 | $0.1474 |
$0.1485 | $12.25K | -0.20% |
| 2025/12/31 | $0.1511 | $0.1511 | $0.1488 |
$0.1493 | $12.58K | -1.19% |
| 2025/12/30 | $0.1551 | $0.1552 | $0.1500 |
$0.1500 | $12.43K | -3.29% |
| 2025/12/29 | $0.1558 | $0.1558 | $0.1541 |
$0.1551 | $12.24K | -0.45% |
| 2025/12/28 | $0.1560 | $0.1560 | $0.1555 |
$0.1557 | $11.74K | -0.19% |
| 2025/12/27 | $0.1560 | $0.1560 | $0.1559 |
$0.1559 | $11.69K | -0.06% |
| 2025/12/26 | $0.1622 | $0.1623 | $0.1501 |
$0.1560 | $13.61K | -3.82% |
| 2025/12/25 | $0.1621 | $0.1625 | $0.1615 |
$0.1617 | $11.56K | -0.25% |
| 2025/12/24 | $0.1634 | $0.1645 | $0.1583 |
$0.1625 | $12.65K | -0.55% |
| 2025/12/23 | $0.1637 | $0.1637 | $0.1630 |
$0.1635 | $11.64K | -0.12% |
| 2025/12/22 | $0.1640 | $0.1646 | $0.1617 |
$0.1638 | $12.08K | -0.12% |
| 2025/12/21 | $0.1635 | $0.1640 | $0.1629 |
$0.1633 | $11.33K | -0.12% |
| 2025/12/20 | $0.1634 | $0.1635 | $0.1629 |
$0.1629 | $11.90K | -0.31% |
| 2025/12/19 | $0.1632 | $0.1635 | $0.1622 |
$0.1629 | $11.99K | -0.18% |
| 2025/12/18 | $0.1637 | $0.1647 | $0.1625 |
$0.1632 | $11.97K | -0.31% |
| 2025/12/17 | $0.1654 | $0.1666 | $0.1631 |
$0.1637 | $12.13K | -1.03% |
| 2025/12/16 | $0.1666 | $0.1666 | $0.1654 |
$0.1654 | $11.91K | -0.72% |
| 2025/12/15 | $0.1641 | $0.1750 | $0.1530 |
$0.1666 | $10.15K | +1.52% |
| 2025/12/14 | $0.1818 | $0.1818 | $0.1202 |
$0.1700 | $10.40K | -6.49% |
| 2025/12/13 | $0.1812 | $0.1819 | $0.1808 |
$0.1812 | $11.51K | +0.00% |
| 2025/12/12 | $0.1837 | $0.1837 | $0.1812 |
$0.1819 | $12.10K | -0.98% |
| 2025/12/11 | $0.1853 | $0.1853 | $0.1824 |
$0.1831 | $12.72K | -1.19% |
| 2025/12/10 | $0.1856 | $0.1862 | $0.1840 |
$0.1853 | $12.56K | -0.16% |
| 2025/12/09 | $0.1885 | $0.1892 | $0.1822 |
$0.1856 | $13.58K | -1.54% |
| 2025/12/08 | $0.1920 | $0.1921 | $0.1871 |
$0.1885 | $13.79K | -1.82% |
| 2025/12/07 | $0.1922 | $0.1922 | $0.1908 |
$0.1920 | $11.78K | -0.10% |
| 2025/12/06 | $0.1897 | $0.1938 | $0.1884 |
$0.1922 | $16.56K | +1.32% |
| 2025/12/05 | $0.1882 | $0.2200 | $0.1874 |
$0.1890 | $13.11K | +0.43% |
| 2025/12/04 | $0.1892 | $0.1898 | $0.1870 |
$0.1875 | $13.40K | -0.90% |
| 2025/12/03 | $0.1901 | $0.1901 | $0.1800 |
$0.1892 | $13.33K | -0.47% |
| 2025/12/02 | $0.1901 | $0.1901 | $0.1892 |
$0.1897 | $12.47K | -0.21% |
| 2025/12/01 | $0.1914 | $0.1921 | $0.1900 |
$0.1901 | $11.83K | -0.68% |
| 2025/11/30 | $0.1913 | $0.1917 | $0.1910 |
$0.1917 | $12.02K | +0.21% |
| 2025/11/29 | $0.1901 | $0.1950 | $0.1894 |
$0.1913 | $12.74K | +0.63% |
| 2025/11/28 | $0.1892 | $0.1909 | $0.1842 |
$0.1901 | $13.14K | +0.48% |
| 2025/11/27 | $0.1879 | $0.1894 | $0.1872 |
$0.1891 | $12.16K | +0.64% |
| 2025/11/26 | $0.1895 | $0.1904 | $0.1863 |
$0.1879 | $13.03K | -0.84% |
| 2025/11/25 | $0.1856 | $0.2200 | $0.1717 |
$0.1893 | $16.68K | +1.99% |
| 2025/11/24 | $0.2058 | $0.2136 | $0.1762 |
$0.1901 | $14.11K | -7.63% |
| 2025/11/23 | $0.2335 | $0.2388 | $0.1999 |
$0.2051 | $10.67K | -12.16% |
| 2025/11/22 | $0.2200 | $0.2582 | $0.2062 |
$0.2335 | $10.59K | +6.14% |
| 2025/11/21 | $0.2680 | $0.2680 | $0.2012 |
$0.2200 | $11.89K | -17.91% |
| 2025/11/20 | $0.2713 | $0.2738 | $0.2660 |
$0.2671 | $11.35K | -1.55% |
| 2025/11/19 | $0.2731 | $0.2741 | $0.2701 |
$0.2713 | $10.22K | -0.66% |
| 2025/11/18 | $0.2757 | $0.2767 | $0.2720 |
$0.2740 | $10.11K | -0.62% |
| 2025/11/17 | $0.2778 | $0.2789 | $0.2750 |
$0.2757 | $9.85K | -0.76% |
| 2025/11/16 | $0.2814 | $0.3107 | $0.2752 |
$0.2789 | $14.48K | -0.89% |
| 2025/11/15 | $0.2973 | $0.2973 | $0.2800 |
$0.2814 | $12.12K | -5.35% |
| 2025/11/14 | $0.3047 | $0.3047 | $0.2902 |
$0.2963 | $9.78K | -2.76% |
| 2025/11/13 | $0.3088 | $0.3099 | $0.3028 |
$0.3047 | $10.21K | -1.33% |
| 2025/11/12 | $0.3153 | $0.3153 | $0.3073 |
$0.3099 | $10.93K | -1.71% |
| 2025/11/11 | $0.3227 | $0.3240 | $0.3130 |
$0.3147 | $10.10K | -2.48% |
| 2025/11/10 | $0.3300 | $0.3300 | $0.3207 |
$0.3237 | $10.21K | -1.91% |
| 2025/11/09 | $0.3296 | $0.3316 | $0.3255 |
$0.3287 | $11.77K | -0.27% |
| 2025/11/08 | $0.3359 | $0.3447 | $0.3200 |
$0.3303 | $18.11K | -1.67% |
| 2025/11/07 | $0.3417 | $0.4120 | $0.3355 |
$0.3372 | $10.58K | -1.32% |
| 2025/11/06 | $0.3473 | $0.3473 | $0.3401 |
$0.3417 | $12.14K | -1.61% |
| 2025/11/05 | $0.3507 | $0.3518 | $0.3455 |
$0.3473 | $10.25K | -0.97% |
用手机扫码下载 App