| 时间 |
开盘价($) |
最高价($) |
最低价($) |
收盘价($) |
交易量($) |
日涨幅 |
| 2022-12-30 |
0.2114 |
0.2114 |
0.2006 |
0.2075 |
342.81万 |
-1.84% |
| 2022-12-29 |
0.2212 |
0.2213 |
0.2067 |
0.2107 |
426.84万 |
-4.75% |
| 2022-12-28 |
0.2234 |
0.2263 |
0.2197 |
0.221 |
239.4万 |
-1.07% |
| 2022-12-27 |
0.2291 |
0.2294 |
0.2219 |
0.2232 |
368.25万 |
-2.58% |
| 2022-12-26 |
0.2342 |
0.2395 |
0.2287 |
0.2291 |
533.02万 |
-2.18% |
| 2022-12-25 |
0.2288 |
0.2541 |
0.2269 |
0.2342 |
2135.65万 |
2.36% |
| 2022-12-24 |
0.2242 |
0.2294 |
0.2223 |
0.2287 |
244.59万 |
2.01% |
| 2022-12-23 |
0.2265 |
0.2313 |
0.2228 |
0.2238 |
334.64万 |
-1.19% |
| 2022-12-22 |
0.2306 |
0.2311 |
0.2244 |
0.2267 |
352.69万 |
-1.69% |
| 2022-12-21 |
0.2304 |
0.2348 |
0.2165 |
0.2306 |
654.46万 |
0.09% |
| 2022-12-20 |
0.2341 |
0.2385 |
0.2266 |
0.2304 |
448.73万 |
-1.58% |
| 2022-12-19 |
0.2353 |
0.241 |
0.2335 |
0.2341 |
323.92万 |
-0.51% |
| 2022-12-18 |
0.2588 |
0.2589 |
0.2239 |
0.2353 |
1050.66万 |
-9.08% |
| 2022-12-17 |
0.2669 |
0.2781 |
0.2578 |
0.2583 |
1681.35万 |
-3.22% |
| 2022-12-16 |
0.2831 |
0.2837 |
0.2627 |
0.267 |
1335.86万 |
-5.69% |
| 2022-12-15 |
0.2966 |
0.3015 |
0.2772 |
0.2831 |
2081.89万 |
-4.55% |
| 2022-12-14 |
0.2964 |
0.3254 |
0.2913 |
0.2966 |
6946.08万 |
0.07% |
| 2022-12-13 |
0.2896 |
0.3212 |
0.2824 |
0.2964 |
8110.79万 |
2.35% |
| 2022-12-12 |
0.2997 |
0.3176 |
0.2717 |
0.2896 |
1.0亿 |
-3.37% |
| 2022-12-11 |
0.2697 |
0.3734 |
0.2655 |
0.2995 |
9091.87万 |
11.05% |
| 2022-12-10 |
0.2582 |
0.2767 |
0.2581 |
0.2698 |
1189.77万 |
4.49% |
| 2022-12-09 |
0.2521 |
0.2756 |
0.2487 |
0.2583 |
1408.74万 |
2.46% |
| 2022-12-08 |
0.2602 |
0.2628 |
0.2436 |
0.252 |
836.84万 |
-3.15% |
| 2022-12-07 |
0.2543 |
0.2694 |
0.2526 |
0.2602 |
1298.69万 |
2.32% |
| 2022-12-06 |
0.2505 |
0.2598 |
0.247 |
0.2547 |
665.72万 |
1.68% |
| 2022-12-05 |
0.2513 |
0.253 |
0.2473 |
0.2505 |
355.68万 |
-0.32% |
| 2022-12-04 |
0.251 |
0.2587 |
0.2481 |
0.2513 |
635.2万 |
0.12% |
| 2022-12-03 |
0.2523 |
0.2539 |
0.2414 |
0.251 |
527.66万 |
-0.52% |
| 2022-12-02 |
0.2539 |
0.2604 |
0.251 |
0.2523 |
525.11万 |
-0.63% |
| 2022-12-01 |
0.2572 |
0.2612 |
0.2528 |
0.2539 |
715.65万 |
-1.28% |
| 2022-11-30 |
0.2633 |
0.2723 |
0.2478 |
0.2572 |
2569.67万 |
-2.32% |
| 2022-11-29 |
0.2472 |
0.3519 |
0.2419 |
0.2631 |
7028.27万 |
6.43% |
| 2022-11-28 |
0.2417 |
0.2574 |
0.2376 |
0.2473 |
1155.63万 |
2.32% |
| 2022-11-27 |
0.2442 |
0.2489 |
0.2401 |
0.2412 |
549.31万 |
-1.23% |
| 2022-11-26 |
0.2357 |
0.2615 |
0.2348 |
0.2442 |
1788.21万 |
3.61% |
| 2022-11-25 |
0.2356 |
0.2435 |
0.231 |
0.2357 |
474.13万 |
0.04% |
| 2022-11-24 |
0.2309 |
0.2388 |
0.227 |
0.2356 |
437.17万 |
2.04% |
| 2022-11-23 |
0.23 |
0.2325 |
0.2183 |
0.2309 |
626.58万 |
0.39% |
| 2022-11-22 |
0.2409 |
0.2468 |
0.2273 |
0.2301 |
878万 |
-4.48% |
| 2022-11-21 |
0.2442 |
0.2499 |
0.2364 |
0.2411 |
1181.35万 |
-1.27% |
| 2022-11-20 |
0.2499 |
0.2552 |
0.2406 |
0.2442 |
593.4万 |
-2.28% |
| 2022-11-19 |
0.23 |
0.2703 |
0.2294 |
0.2498 |
2855.8万 |
8.61% |
| 2022-11-18 |
0.2419 |
0.2443 |
0.2291 |
0.23 |
530.28万 |
-4.92% |
| 2022-11-17 |
0.2835 |
0.2835 |
0.2384 |
0.2412 |
4219.82万 |
-14.92% |
| 2022-11-16 |
0.2199 |
0.3171 |
0.2146 |
0.2814 |
6194.37万 |
27.97% |
| 2022-11-15 |
0.227 |
0.2303 |
0.2038 |
0.2199 |
633.33万 |
-3.13% |
| 2022-11-14 |
0.2386 |
0.2456 |
0.2184 |
0.2269 |
542.38万 |
-4.9% |
| 2022-11-13 |
0.2334 |
0.256 |
0.2301 |
0.2391 |
1219.76万 |
2.44% |
| 2022-11-12 |
0.2508 |
0.2588 |
0.226 |
0.2334 |
747.05万 |
-6.94% |
| 2022-11-11 |
0.2509 |
0.2566 |
0.2191 |
0.2507 |
1242.8万 |
-0.08% |
| 2022-11-10 |
0.3078 |
0.3229 |
0.2364 |
0.2499 |
1369.26万 |
-18.81% |
| 2022-11-09 |
0.3286 |
0.3304 |
0.3032 |
0.3081 |
973.9万 |
-6.24% |
| 2022-11-08 |
0.3371 |
0.3372 |
0.3218 |
0.3286 |
862.46万 |
-2.52% |
| 2022-11-07 |
0.3438 |
0.3468 |
0.3348 |
0.3371 |
647.41万 |
-1.95% |
| 2022-11-06 |
0.3351 |
0.3506 |
0.3335 |
0.3435 |
1177.86万 |
2.51% |
| 2022-11-05 |
0.329 |
0.3409 |
0.3253 |
0.3348 |
1236.57万 |
1.76% |
| 2022-11-04 |
0.3163 |
0.335 |
0.3099 |
0.3291 |
1918.99万 |
4.05% |
| 2022-11-03 |
0.3243 |
0.3265 |
0.3146 |
0.3163 |
720.47万 |
-2.47% |
| 2022-11-02 |
0.3259 |
0.3302 |
0.3222 |
0.3243 |
705.46万 |
-0.49% |
| 2022-11-01 |
0.3265 |
0.3295 |
0.323 |
0.3258 |
590.36万 |
-0.21% |
| 2022-10-31 |
0.3261 |
0.3346 |
0.3246 |
0.3262 |
612.18万 |
0.03% |
| 2022-10-30 |
0.3145 |
0.3266 |
0.3141 |
0.3262 |
599.23万 |
3.72% |
| 2022-10-29 |
0.322 |
0.3236 |
0.3059 |
0.3141 |
875.35万 |
-2.45% |
| 2022-10-28 |
0.324 |
0.3286 |
0.3125 |
0.3221 |
688.74万 |
-0.59% |
| 2022-10-27 |
0.3238 |
0.3298 |
0.3199 |
0.3236 |
870.94万 |
-0.06% |
| 2022-10-26 |
0.3101 |
0.3279 |
0.3081 |
0.324 |
1079.93万 |
4.48% |
| 2022-10-25 |
0.306 |
0.3138 |
0.3038 |
0.3101 |
650.04万 |
1.34% |
| 2022-10-24 |
0.3165 |
0.3204 |
0.3046 |
0.3059 |
728.79万 |
-3.35% |
| 2022-10-23 |
0.3043 |
0.3197 |
0.303 |
0.3165 |
831.34万 |
4.01% |
| 2022-10-22 |
0.3142 |
0.3157 |
0.2969 |
0.3048 |
946.84万 |
-2.99% |
| 2022-10-21 |
0.3074 |
0.3263 |
0.2988 |
0.3143 |
1015.27万 |
2.24% |
| 2022-10-20 |
0.3134 |
0.3165 |
0.3024 |
0.3074 |
660.9万 |
-1.91% |
| 2022-10-19 |
0.3202 |
0.3223 |
0.3113 |
0.3135 |
861.14万 |
-2.09% |
| 2022-10-18 |
0.3049 |
0.3265 |
0.3029 |
0.32 |
1123.8万 |
4.95% |
| 2022-10-17 |
0.3049 |
0.3072 |
0.3032 |
0.305 |
317.19万 |
0.03% |
| 2022-10-16 |
0.3106 |
0.3109 |
0.3021 |
0.3046 |
379.49万 |
-1.93% |
| 2022-10-15 |
0.3108 |
0.3191 |
0.3096 |
0.3105 |
806.97万 |
-0.1% |
| 2022-10-14 |
0.3191 |
0.3192 |
0.2944 |
0.3111 |
980.39万 |
-2.51% |
| 2022-10-13 |
0.3235 |
0.3237 |
0.3171 |
0.3191 |
505.38万 |
-1.36% |
| 2022-10-12 |
0.3417 |
0.343 |
0.3185 |
0.3235 |
1057.93万 |
-5.33% |
| 2022-10-11 |
0.3554 |
0.3571 |
0.34 |
0.3412 |
765.78万 |
-4% |
| 2022-10-10 |
0.3455 |
0.3604 |
0.343 |
0.3555 |
1738.37万 |
2.89% |
| 2022-10-09 |
0.3388 |
0.3594 |
0.334 |
0.3456 |
1652.21万 |
2.01% |
| 2022-10-08 |
0.3307 |
0.344 |
0.3238 |
0.3385 |
1009.35万 |
2.36% |
| 2022-10-07 |
0.3322 |
0.3366 |
0.3269 |
0.3301 |
672.67万 |
-0.63% |
| 2022-10-06 |
0.3317 |
0.3406 |
0.3296 |
0.3322 |
772.5万 |
0.15% |
| 2022-10-05 |
0.3249 |
0.3338 |
0.3249 |
0.3317 |
772.59万 |
2.09% |
| 2022-10-04 |
0.3265 |
0.3298 |
0.3219 |
0.3258 |
816.75万 |
-0.21% |
| 2022-10-03 |
0.3309 |
0.3327 |
0.3242 |
0.3266 |
421.34万 |
-1.3% |
| 2022-10-02 |
0.3343 |
0.3375 |
0.3298 |
0.3309 |
481.65万 |
-1.02% |
| 2022-10-01 |
0.3391 |
0.3428 |
0.333 |
0.3342 |
978.57万 |
-1.45% |
| 2022-09-30 |
0.3364 |
0.3458 |
0.3274 |
0.339 |
1125.61万 |
0.77% |
| 2022-09-29 |
0.3391 |
0.3457 |
0.3255 |
0.3367 |
1188.83万 |
-0.71% |
| 2022-09-28 |
0.3362 |
0.3466 |
0.3321 |
0.3397 |
876.1万 |
1.04% |
| 2022-09-27 |
0.3403 |
0.3434 |
0.3272 |
0.3362 |
844.64万 |
-1.2% |
| 2022-09-26 |
0.3454 |
0.3483 |
0.3369 |
0.3403 |
648.48万 |
-1.48% |
| 2022-09-25 |
0.3409 |
0.3516 |
0.3364 |
0.3453 |
578.85万 |
1.29% |
| 2022-09-24 |
0.342 |
0.3555 |
0.3351 |
0.3409 |
984.29万 |
-0.32% |
| 2022-09-23 |
0.3348 |
0.3487 |
0.3279 |
0.342 |
994.46万 |
2.15% |
| 2022-09-22 |
0.3442 |
0.3609 |
0.3298 |
0.3347 |
1228.05万 |
-2.76% |
| 2022-09-21 |
0.3338 |
0.3481 |
0.3332 |
0.3441 |
1483.93万 |
3.09% |
| 2022-09-20 |
0.3561 |
0.3568 |
0.3247 |
0.334 |
1051.77万 |
-6.21% |
| 2022-09-19 |
0.3566 |
0.364 |
0.3541 |
0.356 |
503.06万 |
-0.17% |
| 2022-09-18 |
0.3551 |
0.3604 |
0.3469 |
0.3565 |
588.08万 |
0.39% |
| 2022-09-17 |
0.3518 |
0.3619 |
0.3492 |
0.3551 |
620.29万 |
0.94% |
| 2022-09-16 |
0.3599 |
0.362 |
0.3491 |
0.352 |
647.79万 |
-2.2% |
| 2022-09-15 |
0.3638 |
0.3677 |
0.357 |
0.3598 |
727.28万 |
-1.1% |
| 2022-09-14 |
0.3937 |
0.3964 |
0.3637 |
0.3641 |
1146.67万 |
-7.52% |
| 2022-09-13 |
0.4032 |
0.4076 |
0.3893 |
0.3936 |
1157.07万 |
-2.38% |
| 2022-09-12 |
0.3854 |
0.4143 |
0.384 |
0.4032 |
1651.9万 |
4.62% |
| 2022-09-11 |
0.384 |
0.4035 |
0.3829 |
0.3854 |
1354.82万 |
0.36% |
| 2022-09-10 |
0.3622 |
0.4274 |
0.3592 |
0.3841 |
3034.34万 |
6.05% |
| 2022-09-09 |
0.3506 |
0.3636 |
0.3493 |
0.3622 |
830.2万 |
3.31% |
| 2022-09-08 |
0.3722 |
0.3734 |
0.3401 |
0.3507 |
1077.24万 |
-5.78% |
| 2022-09-07 |
0.3711 |
0.3788 |
0.3686 |
0.3721 |
907.93万 |
0.27% |
| 2022-09-06 |
0.3682 |
0.3761 |
0.3648 |
0.3711 |
730.57万 |
0.79% |
| 2022-09-05 |
0.3637 |
0.3689 |
0.3623 |
0.3682 |
472.06万 |
1.24% |
| 2022-09-04 |
0.3703 |
0.3704 |
0.362 |
0.3637 |
625.15万 |
-1.78% |
| 2022-09-03 |
0.3599 |
0.3725 |
0.3564 |
0.3703 |
1040.16万 |
2.89% |
| 2022-09-02 |
0.3708 |
0.376 |
0.3568 |
0.3599 |
970.15万 |
-2.94% |
| 2022-09-01 |
0.3688 |
0.3771 |
0.3617 |
0.3711 |
1002.28万 |
0.62% |
| 2022-08-31 |
0.376 |
0.384 |
0.364 |
0.3687 |
1019.1万 |
-1.94% |
| 2022-08-30 |
0.3729 |
0.3879 |
0.3597 |
0.3754 |
2243.92万 |
0.67% |
| 2022-08-29 |
0.3683 |
0.3751 |
0.3633 |
0.3735 |
465.74万 |
1.41% |
| 2022-08-28 |
0.3827 |
0.3836 |
0.363 |
0.3681 |
975.45万 |
-3.81% |
| 2022-08-27 |
0.395 |
0.424 |
0.382 |
0.3829 |
1873.41万 |
-3.06% |
| 2022-08-26 |
0.3953 |
0.4044 |
0.3913 |
0.3951 |
846.79万 |
-0.05% |
| 2022-08-25 |
0.3908 |
0.3961 |
0.3844 |
0.3953 |
698.55万 |
1.15% |
| 2022-08-24 |
0.3856 |
0.3934 |
0.3782 |
0.3907 |
931.66万 |
1.32% |
| 2022-08-23 |
0.4025 |
0.4091 |
0.3769 |
0.3856 |
1056.85万 |
-4.2% |
| 2022-08-22 |
0.4026 |
0.4134 |
0.3898 |
0.4029 |
1000.52万 |
0.07% |
| 2022-08-21 |
0.4132 |
0.4176 |
0.3986 |
0.4025 |
833.64万 |
-2.59% |
| 2022-08-20 |
0.4671 |
0.4673 |
0.4078 |
0.4132 |
1598.04万 |
-11.54% |
| 2022-08-19 |
0.4615 |
0.4751 |
0.4605 |
0.4672 |
1159.11万 |
1.24% |
| 2022-08-18 |
0.4812 |
0.4946 |
0.4566 |
0.4616 |
1206.54万 |
-4.07% |
| 2022-08-17 |
0.4927 |
0.4951 |
0.4759 |
0.4812 |
1035.6万 |
-2.33% |
| 2022-08-16 |
0.5086 |
0.5141 |
0.4845 |
0.4932 |
1910.46万 |
-3.03% |
| 2022-08-15 |
0.5132 |
0.5182 |
0.5004 |
0.5081 |
1152.14万 |
-0.99% |
| 2022-08-14 |
0.5021 |
0.5259 |
0.5016 |
0.5133 |
1864.21万 |
2.23% |
| 2022-08-13 |
0.5091 |
0.5139 |
0.4963 |
0.5019 |
1669.16万 |
-1.41% |
| 2022-08-12 |
0.4907 |
0.5154 |
0.4883 |
0.5099 |
2042.07万 |
3.91% |
| 2022-08-11 |
0.4793 |
0.4925 |
0.4633 |
0.4909 |
2064.71万 |
2.42% |
| 2022-08-10 |
0.5098 |
0.5134 |
0.4746 |
0.4792 |
2076.53万 |
-6% |
| 2022-08-09 |
0.4911 |
0.5335 |
0.4895 |
0.5099 |
5416.6万 |
3.83% |
| 2022-08-08 |
0.4894 |
0.5036 |
0.482 |
0.4906 |
1626.62万 |
0.25% |
| 2022-08-07 |
0.486 |
0.4937 |
0.4821 |
0.4894 |
875.02万 |
0.7% |
| 2022-08-06 |
0.4791 |
0.4945 |
0.4664 |
0.4859 |
1911.26万 |
1.42% |
| 2022-08-05 |
0.4778 |
0.4866 |
0.4636 |
0.4791 |
2534.31万 |
0.27% |
| 2022-08-04 |
0.4414 |
0.5092 |
0.4325 |
0.4777 |
7393.7万 |
8.22% |
| 2022-08-03 |
0.461 |
0.4671 |
0.4286 |
0.4415 |
2001.91万 |
-4.23% |
| 2022-08-02 |
0.4521 |
0.4717 |
0.4378 |
0.4612 |
3334.59万 |
2.01% |
| 2022-08-01 |
0.452 |
0.4686 |
0.4293 |
0.4526 |
3221.42万 |
0.13% |
| 2022-07-31 |
0.4362 |
0.4525 |
0.4235 |
0.4519 |
1748.76万 |
3.6% |
| 2022-07-30 |
0.4246 |
0.4459 |
0.4236 |
0.4366 |
2126.28万 |
2.83% |
| 2022-07-29 |
0.3993 |
0.4276 |
0.396 |
0.4247 |
1701.67万 |
6.36% |
| 2022-07-28 |
0.3859 |
0.4007 |
0.3858 |
0.3993 |
712.15万 |
3.47% |
| 2022-07-27 |
0.4153 |
0.4175 |
0.3852 |
0.386 |
1115.5万 |
-7.06% |
| 2022-07-26 |
0.4419 |
0.4472 |
0.4104 |
0.4153 |
1462.03万 |
-6.02% |
| 2022-07-25 |
0.4223 |
0.4627 |
0.4159 |
0.442 |
4323.69万 |
4.66% |
| 2022-07-24 |
0.4415 |
0.4457 |
0.4139 |
0.4221 |
2060.04万 |
-4.39% |
| 2022-07-23 |
0.4203 |
0.4489 |
0.4202 |
0.4414 |
1690.93万 |
5.02% |
| 2022-07-22 |
0.4516 |
0.4517 |
0.4057 |
0.4202 |
3469.68万 |
-6.95% |
| 2022-07-21 |
0.431 |
0.4795 |
0.4298 |
0.4516 |
3743.12万 |
4.78% |
| 2022-07-20 |
0.415 |
0.4328 |
0.413 |
0.432 |
1914.05万 |
4.1% |
| 2022-07-19 |
0.3869 |
0.4143 |
0.3837 |
0.4141 |
1309.74万 |
7.03% |
| 2022-07-17 |
0.3824 |
0.3939 |
0.3753 |
0.3939 |
652.58万 |
3.01% |
| 2022-07-16 |
0.3802 |
0.3836 |
0.3741 |
0.3827 |
867.87万 |
0.66% |
| 2022-07-15 |
0.3788 |
0.38 |
0.3583 |
0.3796 |
1006.19万 |
0.21% |
| 2022-07-14 |
0.3623 |
0.3778 |
0.3468 |
0.3777 |
1335.96万 |
4.25% |
| 2022-07-13 |
0.408 |
0.4337 |
0.3616 |
0.3623 |
799.02万 |
-11.2% |
| 2022-07-12 |
0.408 |
0.4337 |
0.3745 |
0.3762 |
1044.49万 |
-7.79% |
| 2022-07-11 |
0.408 |
0.4337 |
0.3982 |
0.4078 |
2190.41万 |
-0.05% |
| 2022-07-10 |
0.408 |
0.4159 |
0.3982 |
0.4137 |
820.92万 |
1.4% |
| 2022-07-09 |
0.4028 |
0.4158 |
0.3982 |
0.4072 |
1201.86万 |
1.09% |
| 2022-07-08 |
0.3914 |
0.4053 |
0.3908 |
0.4029 |
839.92万 |
2.94% |
| 2022-07-07 |
0.3922 |
0.4055 |
0.3891 |
0.3914 |
1014.61万 |
-0.2% |
| 2022-07-06 |
0.3849 |
0.4179 |
0.384 |
0.3922 |
2061.99万 |
1.9% |
| 2022-07-05 |
0.3805 |
0.3896 |
0.3704 |
0.3849 |
703.06万 |
1.16% |
| 2022-07-04 |
0.3853 |
0.3994 |
0.3794 |
0.3805 |
602.45万 |
-1.25% |
| 2022-07-03 |
0.388 |
0.4051 |
0.3801 |
0.3853 |
1045.25万 |
-0.7% |
| 2022-07-02 |
0.3973 |
0.4145 |
0.3865 |
0.3878 |
1404.07万 |
-2.39% |
| 2022-07-01 |
0.4447 |
0.4514 |
0.3861 |
0.3976 |
2538.06万 |
-10.59% |
| 2022-06-30 |
0.4452 |
0.4758 |
0.4136 |
0.4466 |
8379.89万 |
0.31% |
| 2022-06-29 |
0.4516 |
0.4932 |
0.427 |
0.4451 |
9593.39万 |
-1.44% |
| 2022-06-28 |
0.4254 |
0.546 |
0.4002 |
0.4516 |
2.1亿 |
6.16% |
| 2022-06-27 |
0.3952 |
0.4412 |
0.3947 |
0.4254 |
2091.18万 |
7.64% |
| 2022-06-26 |
0.4058 |
0.4157 |
0.3934 |
0.3951 |
874.92万 |
-2.64% |
| 2022-06-25 |
0.3795 |
0.4116 |
0.3768 |
0.4058 |
1506.62万 |
6.93% |
| 2022-06-24 |
0.3828 |
0.3973 |
0.3762 |
0.3794 |
1181.47万 |
-0.89% |
| 2022-06-23 |
0.4106 |
0.4161 |
0.3777 |
0.3827 |
1365.4万 |
-6.79% |
| 2022-06-22 |
0.3718 |
0.4435 |
0.3597 |
0.4105 |
7701.54万 |
10.41% |
| 2022-06-21 |
0.3445 |
0.3787 |
0.3384 |
0.3718 |
1618.57万 |
7.92% |
| 2022-06-20 |
0.3398 |
0.3455 |
0.3189 |
0.3445 |
1146.52万 |
1.38% |
| 2022-06-19 |
0.343 |
0.4334 |
0.3351 |
0.3399 |
4369.73万 |
-0.9% |
| 2022-06-18 |
0.3421 |
0.3514 |
0.3265 |
0.3428 |
871.44万 |
0.2% |
| 2022-06-17 |
0.3269 |
0.3739 |
0.3189 |
0.3423 |
1234.49万 |
4.71% |
| 2022-06-16 |
0.3466 |
0.3472 |
0.3058 |
0.3269 |
1169.41万 |
-5.68% |
| 2022-06-15 |
0.3529 |
0.3682 |
0.3066 |
0.3468 |
2103.07万 |
-1.73% |
| 2022-06-14 |
0.4484 |
0.4505 |
0.3423 |
0.3534 |
1566.29万 |
-21.19% |
| 2022-06-13 |
0.4872 |
0.4939 |
0.4154 |
0.4479 |
1363.27万 |
-8.07% |
| 2022-06-12 |
0.5033 |
0.5069 |
0.4644 |
0.4864 |
1068.34万 |
-3.36% |
| 2022-06-11 |
0.5453 |
0.5481 |
0.495 |
0.5042 |
1059.77万 |
-7.54% |
| 2022-06-10 |
0.5535 |
0.5612 |
0.5414 |
0.5453 |
993.17万 |
-1.48% |
| 2022-06-09 |
0.5344 |
0.5661 |
0.5318 |
0.5535 |
1847.03万 |
3.57% |
| 2022-06-08 |
0.5607 |
0.5679 |
0.529 |
0.535 |
1686.05万 |
-4.58% |
| 2022-06-07 |
0.5447 |
0.5853 |
0.5371 |
0.5602 |
2362.95万 |
2.85% |
| 2022-06-06 |
0.5304 |
0.5468 |
0.5234 |
0.5449 |
1136.64万 |
2.73% |
| 2022-06-05 |
0.5367 |
0.5452 |
0.5249 |
0.5305 |
679.91万 |
-1.16% |
| 2022-06-04 |
0.5632 |
0.5799 |
0.5322 |
0.5374 |
1459.11万 |
-4.58% |
| 2022-06-03 |
0.5646 |
0.5793 |
0.5234 |
0.5627 |
3121.22万 |
-0.34% |
| 2022-06-02 |
0.5667 |
0.592 |
0.5606 |
0.564 |
1784.03万 |
-0.48% |
| 2022-06-01 |
0.5525 |
0.5855 |
0.5494 |
0.5658 |
1815.15万 |
2.41% |
| 2022-05-31 |
0.5164 |
0.5546 |
0.5155 |
0.5526 |
1156.55万 |
7.01% |
| 2022-05-30 |
0.5199 |
0.5233 |
0.4976 |
0.5165 |
852.93万 |
-0.65% |
| 2022-05-29 |
0.5216 |
0.5281 |
0.5084 |
0.5198 |
935.65万 |
-0.35% |
| 2022-05-28 |
0.5495 |
0.565 |
0.5071 |
0.5217 |
2090.02万 |
-5.06% |
| 2022-05-27 |
0.5858 |
0.6374 |
0.5174 |
0.5491 |
2607.6万 |
-6.26% |
| 2022-05-26 |
0.57 |
0.6106 |
0.5668 |
0.5864 |
2878.05万 |
2.88% |
| 2022-05-25 |
0.573 |
0.6343 |
0.5501 |
0.5713 |
5354.5万 |
-0.3% |
| 2022-05-24 |
0.5659 |
0.5778 |
0.5443 |
0.5729 |
1713.86万 |
1.24% |
| 2022-05-23 |
0.5186 |
0.5702 |
0.5182 |
0.5653 |
1646.79万 |
9.01% |
| 2022-05-22 |
0.5051 |
0.5198 |
0.4982 |
0.5185 |
1042.77万 |
2.65% |
| 2022-05-21 |
0.5346 |
0.5443 |
0.5028 |
0.5048 |
1064.24万 |
-5.57% |
| 2022-05-20 |
0.5201 |
0.5368 |
0.485 |
0.5361 |
1598.19万 |
3.08% |
| 2022-05-19 |
0.5616 |
0.5826 |
0.5147 |
0.5202 |
1106.14万 |
-7.37% |
| 2022-05-18 |
0.5656 |
0.5826 |
0.5519 |
0.5616 |
1137.91万 |
-0.71% |
| 2022-05-17 |
0.5795 |
0.6189 |
0.5564 |
0.5654 |
1400.86万 |
-2.43% |
| 2022-05-16 |
0.5211 |
0.625 |
0.5173 |
0.5796 |
2225.93万 |
11.23% |
| 2022-05-15 |
0.5778 |
0.583 |
0.514 |
0.5211 |
1619.9万 |
-9.81% |
| 2022-05-14 |
0.5147 |
0.6098 |
0.4968 |
0.5777 |
2641.74万 |
12.24% |
| 2022-05-13 |
0.6225 |
0.6238 |
0.4711 |
0.513 |
3372.21万 |
-17.59% |
| 2022-05-12 |
0.6947 |
0.7208 |
0.5595 |
0.623 |
4066.13万 |
-10.32% |
| 2022-05-11 |
0.7427 |
0.7648 |
0.6465 |
0.6945 |
3694.91万 |
-6.49% |
| 2022-05-10 |
0.8088 |
0.8245 |
0.7395 |
0.7436 |
2355.21万 |
-8.06% |
| 2022-05-09 |
0.8627 |
0.8641 |
0.7994 |
0.8082 |
1967.2万 |
-6.32% |
| 2022-05-08 |
0.8791 |
0.8911 |
0.8586 |
0.8626 |
1081.03万 |
-1.88% |
| 2022-05-07 |
0.9286 |
0.9381 |
0.8599 |
0.8787 |
2515.96万 |
-5.37% |
| 2022-05-06 |
0.9612 |
1.0236 |
0.9233 |
0.9238 |
2592.42万 |
-3.89% |
| 2022-05-05 |
0.9543 |
0.9721 |
0.9284 |
0.9611 |
1668.54万 |
0.71% |
| 2022-05-04 |
0.9892 |
0.9904 |
0.9264 |
0.9533 |
1608.13万 |
-3.63% |
| 2022-05-03 |
0.9736 |
1.0239 |
0.9399 |
0.9871 |
2374.39万 |
1.39% |
| 2022-05-02 |
0.9981 |
1.001 |
0.922 |
0.9737 |
2163.54万 |
-2.44% |
| 2022-05-01 |
1.0611 |
1.0681 |
0.9897 |
0.9981 |
1479.39万 |
-5.94% |
| 2022-04-30 |
1.063 |
1.1458 |
1.0488 |
1.0611 |
6067.5万 |
-0.18% |
| 2022-04-29 |
1.067 |
1.1042 |
1.049 |
1.0633 |
1849.04万 |
-0.35% |
| 2022-04-28 |
1.0756 |
1.1015 |
1.0363 |
1.067 |
2052.54万 |
-0.8% |
| 2022-04-27 |
1.0912 |
1.1376 |
1.0736 |
1.0738 |
1864.21万 |
-1.59% |
| 2022-04-26 |
1.1644 |
1.1675 |
1.0778 |
1.091 |
2671.4万 |
-6.3% |
| 2022-04-25 |
1.1607 |
1.236 |
1.139 |
1.1645 |
4690.98万 |
0.33% |
| 2022-04-24 |
1.1558 |
1.1699 |
1.1409 |
1.161 |
1022.89万 |
0.45% |
| 2022-04-23 |
1.2116 |
1.2168 |
1.1534 |
1.1536 |
2010.9万 |
-4.79% |
| 2022-04-22 |
1.1989 |
1.2283 |
1.1858 |
1.2114 |
2177.84万 |
1.04% |
| 2022-04-21 |
1.2466 |
1.2501 |
1.1887 |
1.1991 |
2640.45万 |
-3.81% |
| 2022-04-20 |
1.2148 |
1.2723 |
1.1976 |
1.2466 |
5681.42万 |
2.62% |
| 2022-04-19 |
1.1797 |
1.3397 |
1.0955 |
1.2148 |
1.6亿 |
2.98% |
| 2022-04-18 |
1.1667 |
1.1883 |
1.1667 |
1.1799 |
1113.03万 |
1.13% |
| 2022-04-17 |
1.1983 |
1.2025 |
1.165 |
1.1679 |
1266.55万 |
-2.54% |
| 2022-04-16 |
1.209 |
1.227 |
1.1844 |
1.1984 |
1855万 |
-0.88% |
| 2022-04-15 |
1.227 |
1.3027 |
1.2069 |
1.209 |
3586.01万 |
-1.47% |
| 2022-04-14 |
1.1815 |
1.236 |
1.1462 |
1.2269 |
2120.41万 |
3.84% |
| 2022-04-13 |
1.164 |
1.2024 |
1.1339 |
1.181 |
2495.9万 |
1.46% |
| 2022-04-12 |
1.2592 |
1.2921 |
1.1596 |
1.1643 |
2207.28万 |
-7.54% |
| 2022-04-11 |
1.2751 |
1.3026 |
1.2558 |
1.2593 |
1619.4万 |
-1.24% |
| 2022-04-10 |
1.2907 |
1.3532 |
1.2412 |
1.278 |
3526.51万 |
-0.98% |
| 2022-04-09 |
1.2882 |
1.3249 |
1.2501 |
1.2889 |
2220.71万 |
0.05% |
| 2022-04-08 |
1.328 |
1.3406 |
1.2467 |
1.2883 |
2814.19万 |
-2.99% |
| 2022-04-07 |
1.4427 |
1.45 |
1.2913 |
1.3282 |
4273.14万 |
-7.94% |
| 2022-04-06 |
1.4374 |
1.486 |
1.4136 |
1.4428 |
2942.43万 |
0.38% |
| 2022-04-05 |
1.5275 |
1.5561 |
1.4374 |
1.4374 |
4056.1万 |
-5.9% |
| 2022-04-04 |
1.5119 |
1.6076 |
1.487 |
1.5294 |
7220.61万 |
1.16% |
| 2022-04-03 |
1.4632 |
1.5667 |
1.4478 |
1.5115 |
6283.15万 |
3.3% |
| 2022-04-02 |
1.4554 |
1.4779 |
1.3977 |
1.4633 |
4569.4万 |
0.54% |
| 2022-04-01 |
1.5173 |
1.591 |
1.4413 |
1.4563 |
7372.2万 |
-4.02% |
| 2022-03-31 |
1.4703 |
1.5632 |
1.4087 |
1.5147 |
9144.45万 |
3.02% |
| 2022-03-30 |
1.4648 |
1.5258 |
1.4295 |
1.4698 |
6006.15万 |
0.34% |
| 2022-03-29 |
1.4523 |
1.4918 |
1.4224 |
1.4623 |
6965.77万 |
0.69% |
| 2022-03-28 |
1.3624 |
1.4559 |
1.3569 |
1.446 |
5812.4万 |
6.14% |
| 2022-03-27 |
1.3645 |
1.3771 |
1.3362 |
1.3644 |
3229.58万 |
-0.01% |
| 2022-03-26 |
1.3724 |
1.4136 |
1.3456 |
1.3648 |
5077.24万 |
-0.55% |
| 2022-03-25 |
1.3827 |
1.3873 |
1.3235 |
1.3745 |
4928.04万 |
-0.59% |
| 2022-03-24 |
1.3172 |
1.457 |
1.2965 |
1.3864 |
5657.92万 |
5.25% |
| 2022-03-23 |
1.3109 |
1.3292 |
1.2903 |
1.3191 |
3245.76万 |
0.63% |
| 2022-03-22 |
1.2744 |
1.3337 |
1.2623 |
1.311 |
5268.04万 |
2.87% |
| 2022-03-21 |
1.3256 |
1.3353 |
1.2712 |
1.2738 |
2735.47万 |
-3.91% |
| 2022-03-20 |
1.2976 |
1.3296 |
1.2843 |
1.3256 |
4542.48万 |
2.16% |
| 2022-03-19 |
1.2607 |
1.3432 |
1.2361 |
1.2998 |
4033.12万 |
3.1% |
| 2022-03-18 |
1.2522 |
1.2859 |
1.2304 |
1.2623 |
3533.21万 |
0.81% |
| 2022-03-17 |
1.2314 |
1.2813 |
1.2273 |
1.2507 |
4654.38万 |
1.57% |
| 2022-03-16 |
1.2597 |
1.2913 |
1.2229 |
1.2331 |
4329.31万 |
-2.11% |
| 2022-03-15 |
1.2864 |
1.334 |
1.2346 |
1.2573 |
7311.86万 |
-2.26% |
| 2022-03-14 |
1.3701 |
1.3812 |
1.2839 |
1.289 |
5833.47万 |
-5.92% |
| 2022-03-13 |
1.5082 |
1.5109 |
1.3594 |
1.3701 |
1.5亿 |
-9.16% |
| 2022-03-12 |
1.104 |
1.8892 |
1.1016 |
1.5104 |
9.9亿 |
36.81% |
| 2022-03-11 |
1.1391 |
1.1744 |
1.0687 |
1.1041 |
1960.16万 |
-3.07% |
| 2022-03-10 |
1.073 |
1.1416 |
1.0594 |
1.1391 |
1611.84万 |
6.16% |
| 2022-03-09 |
1.0965 |
1.1062 |
1.0512 |
1.073 |
1486.71万 |
-2.14% |
| 2022-03-08 |
1.1004 |
1.1119 |
1.0558 |
1.0974 |
1608.93万 |
-0.27% |
| 2022-03-07 |
1.1346 |
1.152 |
1.0813 |
1.1001 |
1461.31万 |
-3.04% |
| 2022-03-06 |
1.1546 |
1.1575 |
1.105 |
1.1345 |
1494.22万 |
-1.74% |
| 2022-03-05 |
1.2014 |
1.2151 |
1.1443 |
1.1546 |
2017.97万 |
-3.9% |
| 2022-03-04 |
1.2481 |
1.2673 |
1.2004 |
1.2034 |
2416.15万 |
-3.58% |
| 2022-03-03 |
1.2573 |
1.2937 |
1.2234 |
1.2478 |
2665.35万 |
-0.76% |
| 2022-03-02 |
1.1885 |
1.3 |
1.1807 |
1.2571 |
3770.26万 |
5.77% |
| 2022-03-01 |
1.1868 |
1.1912 |
1.1102 |
1.1892 |
2160.41万 |
0.2% |
| 2022-02-28 |
1.1797 |
1.2056 |
1.1466 |
1.1852 |
2091.06万 |
0.47% |
| 2022-02-27 |
1.16 |
1.2179 |
1.1303 |
1.1819 |
2420.24万 |
1.89% |
| 2022-02-26 |
1.0652 |
1.1826 |
1.0633 |
1.1591 |
3049.81万 |
8.82% |
| 2022-02-25 |
1.2125 |
1.2318 |
0.9941 |
1.0654 |
3606.32万 |
-12.13% |
| 2022-02-24 |
1.1258 |
1.2738 |
1.1079 |
1.2118 |
2603.46万 |
7.64% |
| 2022-02-23 |
1.2431 |
1.2515 |
1.058 |
1.1253 |
3475.32万 |
-9.48% |
| 2022-02-22 |
1.2384 |
1.2896 |
1.1937 |
1.2405 |
2399.25万 |
0.17% |
| 2022-02-21 |
1.3146 |
1.3313 |
1.2183 |
1.2384 |
1837.7万 |
-5.8% |
| 2022-02-20 |
1.3443 |
1.3674 |
1.2803 |
1.3161 |
1980.73万 |
-2.1% |
| 2022-02-19 |
1.4592 |
1.4755 |
1.3413 |
1.3416 |
2988.19万 |
-8.06% |
| 2022-02-18 |
1.5168 |
1.5698 |
1.4531 |
1.458 |
3227.63万 |
-3.88% |
| 2022-02-17 |
1.5601 |
1.6163 |
1.5055 |
1.5169 |
3920.59万 |
-2.77% |
| 2022-02-16 |
1.4746 |
1.5605 |
1.443 |
1.5605 |
2532.36万 |
5.83% |
| 2022-02-15 |
1.5276 |
1.5279 |
1.4148 |
1.4746 |
3411.89万 |
-3.47% |
| 2022-02-14 |
1.4698 |
1.5515 |
1.4655 |
1.5276 |
3219.37万 |
3.93% |
| 2022-02-13 |
1.6182 |
1.6182 |
1.4323 |
1.4656 |
3655.16万 |
-9.43% |
| 2022-02-12 |
1.6918 |
1.7119 |
1.5788 |
1.6179 |
3446.43万 |
-4.37% |
| 2022-02-11 |
1.6931 |
1.784 |
1.6291 |
1.6916 |
7260.77万 |
-0.09% |
| 2022-02-10 |
1.6626 |
1.713 |
1.6242 |
1.6941 |
4380.05万 |
1.89% |
| 2022-02-09 |
1.7302 |
1.7922 |
1.5913 |
1.6609 |
7947.86万 |
-4.01% |
| 2022-02-08 |
1.6409 |
1.7325 |
1.6366 |
1.7303 |
4722.97万 |
5.45% |
| 2022-02-07 |
1.6239 |
1.7086 |
1.5705 |
1.6408 |
5592.49万 |
1.04% |
| 2022-02-06 |
1.4863 |
1.6434 |
1.4863 |
1.6244 |
5451.75万 |
9.29% |
| 2022-02-05 |
1.4096 |
1.5069 |
1.3934 |
1.4882 |
2940.84万 |
5.58% |
| 2022-02-04 |
1.4584 |
1.4798 |
1.3647 |
1.4097 |
3611.77万 |
-3.34% |
| 2022-02-03 |
1.4916 |
1.54 |
1.4577 |
1.4577 |
3110.98万 |
-2.27% |
| 2022-02-02 |
1.4908 |
1.5418 |
1.475 |
1.4923 |
3431.62万 |
0.1% |
| 2022-02-01 |
1.5008 |
1.5473 |
1.4306 |
1.4946 |
4150.69万 |
-0.41% |
| 2022-01-31 |
1.512 |
1.5748 |
1.4844 |
1.5007 |
3863.37万 |
-0.75% |
| 2022-01-30 |
1.4553 |
1.5811 |
1.4276 |
1.5096 |
6180.46万 |
3.73% |
| 2022-01-29 |
1.4215 |
1.4766 |
1.3494 |
1.4507 |
5130.87万 |
2.05% |
| 2022-01-28 |
1.4497 |
1.5331 |
1.3258 |
1.4217 |
7324.18万 |
-1.93% |
| 2022-01-27 |
1.3427 |
1.4781 |
1.3339 |
1.4489 |
7464.81万 |
7.91% |
| 2022-01-26 |
1.2728 |
1.3752 |
1.2393 |
1.3447 |
7235.26万 |
5.65% |
| 2022-01-25 |
1.4139 |
1.4862 |
1.2114 |
1.2743 |
8721.21万 |
-9.87% |
| 2022-01-24 |
1.399 |
1.508 |
1.3604 |
1.4115 |
6923.66万 |
0.89% |
| 2022-01-23 |
1.8286 |
1.8656 |
1.301 |
1.3996 |
1.2亿 |
-23.46% |
| 2022-01-22 |
2.1208 |
2.1967 |
1.7818 |
1.8237 |
1.3亿 |
-14.01% |
| 2022-01-21 |
2.2044 |
2.2625 |
2.0237 |
2.1237 |
1.3亿 |
-3.66% |
| 2022-01-20 |
2.2295 |
2.7441 |
2.1429 |
2.206 |
5.6亿 |
-1.05% |
| 2022-01-19 |
2.0509 |
2.2831 |
1.9528 |
2.2253 |
1.3亿 |
8.5% |
| 2022-01-18 |
2.1504 |
2.1805 |
2.0506 |
2.0541 |
5117.28万 |
-4.48% |
| 2022-01-17 |
2.1658 |
2.1817 |
2.1187 |
2.1503 |
3144.67万 |
-0.72% |
| 2022-01-16 |
2.0829 |
2.1926 |
2.0754 |
2.1663 |
5073.55万 |
4% |
| 2022-01-15 |
2.1419 |
2.1526 |
2.0139 |
2.0832 |
6827.61万 |
-2.74% |
| 2022-01-14 |
2.1583 |
2.2175 |
2.1232 |
2.1338 |
5316.91万 |
-1.14% |
| 2022-01-13 |
1.9468 |
2.1998 |
1.9462 |
2.1615 |
7723.21万 |
11.03% |
| 2022-01-12 |
1.9665 |
2.0186 |
1.8989 |
1.9491 |
6942.22万 |
-0.88% |
| 2022-01-11 |
2.0671 |
2.1261 |
1.8655 |
1.9686 |
8176.73万 |
-4.77% |
| 2022-01-10 |
2.0803 |
2.1185 |
2.0124 |
2.0692 |
5854.37万 |
-0.53% |
| 2022-01-09 |
2.1132 |
2.1753 |
2.076 |
2.0808 |
4755.75万 |
-1.53% |
| 2022-01-08 |
2.1862 |
2.2217 |
2.0337 |
2.1106 |
1.0亿 |
-3.46% |
| 2022-01-07 |
2.4454 |
2.4544 |
2.1013 |
2.1914 |
1.8亿 |
-10.39% |
| 2022-01-06 |
2.3683 |
2.4811 |
2.3419 |
2.4457 |
1.2亿 |
3.27% |
| 2022-01-05 |
2.3115 |
2.3848 |
2.2636 |
2.3685 |
1.0亿 |
2.47% |
| 2022-01-04 |
2.3986 |
2.4348 |
2.3054 |
2.3082 |
7648.93万 |
-3.77% |
| 2022-01-03 |
2.2665 |
2.4346 |
2.2612 |
2.4016 |
1.1亿 |
5.96% |
| 2022-01-02 |
2.2684 |
2.2968 |
2.1499 |
2.2644 |
6411.54万 |
-0.18% |
| 2022-01-01 |
2.2342 |
2.3046 |
2.1826 |
2.2724 |
6587.93万 |
1.71% |
Stacks是一个分散式应用程序的新互联网，配备了一整套开源开发工具来构建和引导分散的应用程序和协议生态系统。用户拥有自己的数据，浏览器就是开始所需的一切， Stacks是区块链的“Google”，其中架构分为了三层：区块链底层-对等网络-数据层。 Stacks的商业模式十分清晰，目标是成为一个区块链浏览器，在这个浏览器上，用户可以自己创建基本的Todo应用程序以及构建单页JavaScript应用程序。
Stacks（曾叫做Blockstack）试图为一种新型的去中心化互联网赋能，这种互联网可以使用户更好地控制其数据，并使得对内容的审查更加困难。
它具有诸如“内置隐私”之类的属性，其中默认情况下对Stacks应用程序中的数据（例如照片，消息，健康记录）进行加密。应用将无法查看，访问或跟踪您的活动。用户而非应用拥有100％所有数据。此外，用户可以自由移动其数据以及进行交易和转让您的资产-无需任何应用程序或公司的许可。
Stacks的智能合约基于其编程语言Clarity，可以创建，拥有和交易新型数字资产，例如代币和数字收藏品。通过使用Stacks应用程序，创作者还可以分享他们所创造的价值。
Stacks使用混合共识机制，Stacks称为传输证明（PoX）。
