日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-02-28 | $0.0021470 | $0.0016500 | $0.0020910 | $0.0016500 |
2021-03-01 | $0.0016500 | $0.0022320 | $0.0022320 | $0.0018230 |
2021-03-02 | $0.0019850 | $0.0019400 | $0.0019400 | $0.0019400 |
2021-03-03 | $0.0019400 | $0.0020160 | $0.0020160 | $0.0020160 |
2021-03-04 | $0.0022270 | $0.0018310 | $0.0021840 | $0.0017540 |
2021-03-05 | $0.0018310 | $0.0017970 | $0.0018330 | $0.0017970 |
2021-03-12 | $0.0019180 | $0.0015030 | $0.0018560 | $0.0011840 |
2021-03-13 | $0.0015030 | $0.0014900 | $0.0015030 | $0.0014900 |
2021-03-16 | $0.0016700 | $0.0022770 | $0.0022770 | $0.0017080 |
2021-03-17 | $0.0022770 | $0.0022780 | $0.0022870 | $0.0022740 |
2021-03-31 | $0.0015840 | $0.0015160 | $0.0027060 | $0.0013430 |
2021-04-01 | $0.0015160 | $0.0015940 | $0.0020660 | $0.0015540 |
2021-04-02 | $0.0015940 | $0.0016000 | $0.0017270 | $0.0016000 |
2021-04-03 | $0.0016010 | $0.0018890 | $0.0023310 | $0.0015070 |
2021-04-04 | $0.0018890 | $0.0018910 | $0.0018990 | $0.0018650 |
2021-04-09 | $0.0017430 | $0.0023240 | $0.0023240 | $0.0017430 |
2021-04-10 | $0.0023240 | $0.0023270 | $0.0023270 | $0.0023230 |
2021-04-12 | $0.0023440 | $0.0019880 | $0.0023300 | $0.0019880 |
2021-04-13 | $0.0019880 | $0.0020000 | $0.0020000 | $0.0019870 |
2021-04-16 | $0.0025670 | $0.0023050 | $0.0026690 | $0.0022320 |
2021-04-17 | $0.0023050 | $0.0023440 | $0.0023440 | $0.0023040 |
2021-04-19 | $0.0019500 | $0.0023580 | $0.0023580 | $0.0018170 |
2021-04-20 | $0.0023580 | $0.0023360 | $0.0023750 | $0.0023350 |
2021-06-18 | $0.0007620 | $0.0007170 | $0.0007170 | $0.0007170 |
2021-06-19 | $0.0007170 | $0.0007520 | $0.0007550 | $0.0007140 |
2021-06-21 | $0.0007120 | $0.0006330 | $0.0006330 | $0.0006330 |
2021-06-22 | $0.0006330 | $0.0007500 | $0.0007560 | $0.0006280 |
2021-06-26 | $0.0006520 | $0.0006960 | $0.0007140 | $0.0002930 |
2021-06-27 | $0.0006960 | $0.0006900 | $0.0006960 | $0.0006900 |
2021-07-03 | $0.0006760 | $0.0006940 | $0.0006940 | $0.0006940 |
2021-07-04 | $0.0006940 | $0.0008650 | $0.0008670 | $0.0006920 |
2021-07-16 | $0.0006370 | $0.0006280 | $0.0006280 | $0.0006280 |
2021-07-17 | $0.0006280 | $0.0006290 | $0.0006290 | $0.0006270 |
2021-07-21 | $0.0005960 | $0.0009640 | $0.0009640 | $0.0006430 |
2021-07-22 | $0.0009640 | $0.0009590 | $0.0009650 | $0.0009570 |
2021-07-23 | $0.0009690 | $0.0006730 | $0.0010090 | $0.0006730 |
2021-07-24 | $0.0006730 | $0.0006710 | $0.0006750 | $0.0006690 |
2021-07-28 | $0.0011740 | $0.0004140 | $0.0011720 | $0.0004140 |
2021-07-29 | $0.0012010 | $0.0011970 | $0.0012030 | $0.0011960 |
2021-08-05 | $0.0006810 | $0.0014150 | $0.0014150 | $0.0007070 |
2021-08-06 | $0.0014150 | $0.0014090 | $0.0014220 | $0.0014090 |
2021-08-19 | $0.0013410 | $0.0014030 | $0.0014030 | $0.0014030 |
2021-08-20 | $0.0014030 | $0.0014800 | $0.0014800 | $0.0014800 |
2021-08-21 | $0.0014800 | $0.0014260 | $0.0014810 | $0.0014240 |
2021-08-24 | $0.0014860 | $0.0014310 | $0.0014310 | $0.0014310 |
2021-08-25 | $0.0014310 | $0.0014370 | $0.0014370 | $0.0014290 |
2021-08-27 | $0.0009370 | $0.0009820 | $0.0009820 | $0.0009820 |
2021-08-28 | $0.0009820 | $0.0009780 | $0.0009780 | $0.0009780 |
2021-08-29 | $0.0009780 | $0.0009760 | $0.0009760 | $0.0009760 |
2021-08-30 | $0.0009760 | $0.0009400 | $0.0009400 | $0.0009400 |
2021-08-31 | $0.0010650 | $0.0007560 | $0.0015110 | $0.0007560 |
2021-09-01 | $0.0007560 | $0.0007520 | $0.0007560 | $0.0007500 |
2021-09-02 | $0.0014550 | $0.0016290 | $0.0016670 | $0.0014390 |
2021-09-03 | $0.0014780 | $0.0010000 | $0.0015010 | $0.0010000 |
2021-09-04 | $0.0010000 | $0.0014980 | $0.0014980 | $0.0009990 |
2021-09-05 | $0.0014980 | $0.0015540 | $0.0015540 | $0.0010360 |
2021-09-06 | $0.0015540 | $0.0015810 | $0.0015810 | $0.0015810 |
2021-09-07 | $0.0015810 | $0.0014060 | $0.0014060 | $0.0014060 |
2021-09-08 | $0.0014060 | $0.0013820 | $0.0013820 | $0.0013820 |
2021-09-09 | $0.0013820 | $0.0013920 | $0.0013920 | $0.0013920 |
2021-09-10 | $0.0013920 | $0.0013920 | $0.0013950 | $0.0013910 |
2021-09-16 | $0.0013740 | $0.0012500 | $0.0013570 | $0.0012500 |
2021-09-17 | $0.0009550 | $0.0009460 | $0.0009460 | $0.0009460 |
2021-09-18 | $0.0009460 | $0.0009810 | $0.0009850 | $0.0009440 |
2021-09-20 | $0.0009450 | $0.0008580 | $0.0008580 | $0.0008580 |
2021-09-21 | $0.0010380 | $0.0009940 | $0.0009940 | $0.0009660 |
2021-09-22 | $0.0012210 | $0.0013070 | $0.0013070 | $0.0013070 |
2021-09-23 | $0.0013070 | $0.0013060 | $0.0013100 | $0.0013020 |
2021-09-24 | $0.0013470 | $0.0012850 | $0.0012850 | $0.0012850 |
2021-09-25 | $0.0012850 | $0.0012810 | $0.0012870 | $0.0012810 |
2021-09-28 | $0.0010540 | $0.0011230 | $0.0011230 | $0.0010110 |
2021-09-29 | $0.0011230 | $0.0011250 | $0.0011290 | $0.0011220 |
2021-10-02 | $0.0013240 | $0.0014240 | $0.0014240 | $0.0013560 |
2021-10-03 | $0.0014240 | $0.0014310 | $0.0014320 | $0.0014230 |
2021-10-12 | $0.0011500 | $0.0011200 | $0.0011200 | $0.0011200 |
2021-10-13 | $0.0011520 | $0.0010820 | $0.0011900 | $0.0010820 |
2021-10-14 | $0.0010820 | $0.0010870 | $0.0010890 | $0.0010820 |
2021-10-20 | $0.0006430 | $0.0006600 | $0.0006600 | $0.0006600 |
2021-10-21 | $0.0007910 | $0.0007720 | $0.0007720 | $0.0007720 |
2021-10-22 | $0.0006230 | $0.0006070 | $0.0012140 | $0.0006070 |
2021-10-23 | $0.0007550 | $0.0012920 | $0.0013340 | $0.0007920 |
2021-10-24 | $0.0012260 | $0.0006090 | $0.0012170 | $0.0006090 |
2021-10-25 | $0.0006090 | $0.0006080 | $0.0006100 | $0.0006080 |
2021-11-03 | $0.0016080 | $0.0011510 | $0.0016120 | $0.0008290 |
2021-11-04 | $0.0012590 | $0.0012290 | $0.0012290 | $0.0012290 |
2021-11-05 | $0.0012290 | $0.0012300 | $0.0012300 | $0.0012270 |
2021-11-06 | $0.0011200 | $0.0013560 | $0.0013560 | $0.0011300 |
2021-11-07 | $0.0012310 | $0.0012300 | $0.0012310 | $0.0012300 |
2021-11-16 | $0.0006360 | $0.0006010 | $0.0006010 | $0.0006010 |
2021-11-17 | $0.0006010 | $0.0005990 | $0.0006020 | $0.0005980 |
2021-12-02 | $0.0011450 | $0.0011300 | $0.0011300 | $0.0011300 |
2021-12-03 | $0.0011300 | $0.0010730 | $0.0010730 | $0.0010730 |
2021-12-04 | $0.0010730 | $0.0009850 | $0.0009850 | $0.0009850 |
2021-12-05 | $0.0009850 | $0.0009890 | $0.0009890 | $0.0009890 |
2021-12-06 | $0.0009890 | $0.0007700 | $0.0009900 | $0.0007700 |
2021-12-07 | $0.0010110 | $0.0010130 | $0.0010130 | $0.0010130 |
2021-12-08 | $0.0010130 | $0.0005050 | $0.0010100 | $0.0005050 |
2021-12-09 | $0.0005050 | $0.0005070 | $0.0005080 | $0.0005050 |
2021-12-20 | $0.0004670 | $0.0004690 | $0.0004690 | $0.0004690 |
2021-12-21 | $0.0004690 | $0.0006910 | $0.0006920 | $0.0004690 |
2021-12-24 | $0.0005080 | $0.0005080 | $0.0005080 | $0.0005080 |
2021-12-25 | $0.0004860 | $0.0004920 | $0.0005330 | $0.0004920 |
2021-12-26 | $0.0004920 | $0.0004910 | $0.0004920 | $0.0004900 |
2021-12-28 | $0.0005070 | $0.0004750 | $0.0004750 | $0.0004750 |
2021-12-29 | $0.0004750 | $0.0006520 | $0.0006540 | $0.0004750 |
2022-01-04 | $0.0013940 | $0.0013750 | $0.0013750 | $0.0013750 |
2022-01-05 | $0.0013750 | $0.0013730 | $0.0013770 | $0.0013720 |
2022-01-06 | $0.0003540 | $0.0005450 | $0.0005450 | $0.0003410 |
2022-01-07 | $0.0005450 | $0.0005440 | $0.0005460 | $0.0005440 |
2022-01-09 | $0.0008340 | $0.0008370 | $0.0008370 | $0.0008370 |
2022-01-10 | $0.0008370 | $0.0008360 | $0.0008390 | $0.0008340 |
2022-01-13 | $0.0008780 | $0.0008520 | $0.0008520 | $0.0008520 |
2022-01-14 | $0.0009730 | $0.0005960 | $0.0009930 | $0.0005960 |
2022-01-15 | $0.0005960 | $0.0005970 | $0.0005990 | $0.0005960 |
2022-01-18 | $0.0006420 | $0.0006330 | $0.0006330 | $0.0006330 |
2022-01-19 | $0.0006330 | $0.0006320 | $0.0006340 | $0.0006310 |
2022-01-20 | $0.0005550 | $0.0005100 | $0.0005400 | $0.0005100 |
2022-01-21 | $0.0005100 | $0.0005060 | $0.0005110 | $0.0005060 |
2022-01-23 | $0.0003510 | $0.0003630 | $0.0003630 | $0.0003630 |
2022-01-24 | $0.0001520 | $0.0003660 | $0.0003660 | $0.0001460 |
2022-01-25 | $0.0003660 | $0.0003660 | $0.0003660 | $0.0003650 |
2022-02-18 | $0.0003650 | $0.0003600 | $0.0003600 | $0.0003600 |
2022-02-19 | $0.0003600 | $0.0003610 | $0.0003610 | $0.0003610 |
2022-02-20 | $0.0003610 | $0.0003620 | $0.0003620 | $0.0003610 |
2022-02-25 | $0.0001820 | $0.0002490 | $0.0002490 | $0.0001940 |
2022-02-26 | $0.0002490 | $0.0002500 | $0.0002500 | $0.0002490 |
2022-03-04 | $0.0003400 | $0.0003130 | $0.0003130 | $0.0003130 |
2022-03-05 | $0.0003130 | $0.0002940 | $0.0003130 | $0.0002930 |
2022-03-06 | $0.0003150 | $0.0003070 | $0.0003070 | $0.0003070 |
2022-03-07 | $0.0003070 | $0.0002880 | $0.0003080 | $0.0002880 |
2022-03-12 | $0.0002710 | $0.0002720 | $0.0002720 | $0.0002720 |
2022-03-13 | $0.0002720 | $0.0002650 | $0.0002650 | $0.0002650 |
2022-03-14 | $0.0002650 | $0.0002560 | $0.0002650 | $0.0002560 |
2022-03-15 | $0.0002780 | $0.0002750 | $0.0002750 | $0.0002750 |
2022-03-16 | $0.0002750 | $0.0002880 | $0.0002880 | $0.0002880 |
2022-03-17 | $0.0002880 | $0.0002790 | $0.0002880 | $0.0002790 |
2022-03-18 | $0.0002870 | $0.0002920 | $0.0002920 | $0.0002920 |
2022-03-19 | $0.0002060 | $0.0001180 | $0.0002070 | $0.0001180 |
2022-03-20 | $0.0002530 | $0.0002480 | $0.0002480 | $0.0002480 |
2022-03-21 | $0.0002480 | $0.0002050 | $0.0002460 | $0.0002050 |
2022-03-22 | $0.0002050 | $0.0002120 | $0.0002120 | $0.0002120 |
2022-03-23 | $0.0002120 | $0.0002120 | $0.0002120 | $0.0002120 |
2022-03-25 | $0.0003960 | $0.0003990 | $0.0003990 | $0.0003990 |
2022-03-26 | $0.0003990 | $0.0003990 | $0.0003990 | $0.0003990 |
2022-03-28 | $0.0003750 | $0.0003770 | $0.0003770 | $0.0003770 |
2022-03-29 | $0.0003770 | $0.0003800 | $0.0003800 | $0.0003800 |
2022-03-30 | $0.0003800 | $0.0003810 | $0.0003820 | $0.0003790 |
2022-04-03 | $0.0005510 | $0.0005640 | $0.0005640 | $0.0005640 |
2022-04-04 | $0.0004640 | $0.0004660 | $0.0004660 | $0.0004660 |
2022-04-05 | $0.0004660 | $0.0005800 | $0.0005810 | $0.0004650 |
2022-04-06 | $0.0004770 | $0.0004120 | $0.0004440 | $0.0004120 |
2022-04-07 | $0.0004120 | $0.0004130 | $0.0004130 | $0.0004110 |
2022-04-09 | $0.0003830 | $0.0003910 | $0.0003910 | $0.0003910 |
2022-04-10 | $0.0003850 | $0.0003840 | $0.0003850 | $0.0003840 |
2022-04-14 | $0.0003290 | $0.0003200 | $0.0003200 | $0.0003200 |
2022-04-15 | $0.0003200 | $0.0003240 | $0.0003240 | $0.0003240 |
2022-04-16 | $0.0003240 | $0.0003230 | $0.0003230 | $0.0003230 |
2022-04-17 | $0.0003670 | $0.0003290 | $0.0003590 | $0.0003290 |
2022-04-18 | $0.0003290 | $0.0003280 | $0.0003290 | $0.0003280 |
2022-04-20 | $0.0003320 | $0.0003310 | $0.0003310 | $0.0003310 |
2022-04-21 | $0.0003310 | $0.0003370 | $0.0003370 | $0.0003310 |
2022-04-26 | $0.0004040 | $0.0003050 | $0.0003810 | $0.0003050 |
2022-04-27 | $0.0003050 | $0.0003050 | $0.0003050 | $0.0003040 |
2022-04-28 | $0.0003140 | $0.0003180 | $0.0003180 | $0.0003180 |
2022-04-29 | $0.0003180 | $0.0003220 | $0.0003230 | $0.0003180 |
2022-04-30 | $0.0003090 | $0.0003010 | $0.0003010 | $0.0003010 |
2022-05-01 | $0.0003010 | $0.0003080 | $0.0003080 | $0.0003080 |
2022-05-02 | $0.0003080 | $0.0003080 | $0.0003080 | $0.0003080 |
2022-05-03 | $0.0003080 | $0.0003130 | $0.0003130 | $0.0003080 |
2022-05-04 | $0.0003020 | $0.0003170 | $0.0003170 | $0.0003170 |
2022-05-05 | $0.0003530 | $0.0003300 | $0.0003300 | $0.0003300 |
2022-05-06 | $0.0003300 | $0.0003290 | $0.0003300 | $0.0003290 |
2022-05-07 | $0.0003240 | $0.0003190 | $0.0003190 | $0.0003190 |
2022-05-08 | $0.0003190 | $0.0003280 | $0.0003280 | $0.0003180 |
2022-05-11 | $0.0003100 | $0.0002900 | $0.0002900 | $0.0002900 |
2022-05-12 | $0.0002900 | $0.0002790 | $0.0002920 | $0.0002780 |
2022-05-13 | $0.0002890 | $0.0002920 | $0.0002920 | $0.0002920 |
2022-05-14 | $0.0002920 | $0.0003660 | $0.0003660 | $0.0002920 |
2022-05-15 | $0.0003290 | $0.0003430 | $0.0003430 | $0.0003430 |
2022-05-16 | $0.0003130 | $0.0002980 | $0.0002980 | $0.0002980 |
2022-05-17 | $0.0002980 | $0.0003040 | $0.0003040 | $0.0003040 |
2022-05-18 | $0.0003040 | $0.0002870 | $0.0002870 | $0.0002870 |
2022-05-19 | $0.0002870 | $0.0003160 | $0.0003170 | $0.0002860 |
2022-05-22 | $0.0002940 | $0.0003030 | $0.0003030 | $0.0003030 |
2022-05-23 | $0.0003030 | $0.0002910 | $0.0002910 | $0.0002910 |
2022-05-24 | $0.0002910 | $0.0002070 | $0.0002960 | $0.0002070 |
2022-05-25 | $0.0002070 | $0.0002080 | $0.0002080 | $0.0002070 |
2022-05-26 | $0.0002950 | $0.0002920 | $0.0002920 | $0.0002920 |
2022-05-27 | $0.0002920 | $0.0002860 | $0.0002860 | $0.0002860 |
2022-05-28 | $0.0002860 | $0.0003100 | $0.0003100 | $0.0002850 |
2022-05-30 | $0.0002940 | $0.0003170 | $0.0003170 | $0.0003170 |
2022-05-31 | $0.0003170 | $0.0003180 | $0.0003180 | $0.0003180 |
2022-06-01 | $0.0003180 | $0.0002980 | $0.0002980 | $0.0002980 |
2022-06-02 | $0.0002980 | $0.0003210 | $0.0003220 | $0.0002970 |
2022-06-06 | $0.0002390 | $0.0002510 | $0.0002510 | $0.0002510 |
2022-06-07 | $0.0002510 | $0.0002510 | $0.0002520 | $0.0002500 |
2022-06-08 | $0.0002490 | $0.0003020 | $0.0003020 | $0.0002420 |
2022-06-09 | $0.0003020 | $0.0003020 | $0.0003020 | $0.0003010 |
2022-06-10 | $0.0003010 | $0.0002910 | $0.0002910 | $0.0002910 |
2022-06-11 | $0.0002910 | $0.0002840 | $0.0002840 | $0.0002840 |
2022-06-12 | $0.0002840 | $0.0002800 | $0.0002840 | $0.0002800 |
2022-06-13 | $0.0002660 | $0.0002250 | $0.0002250 | $0.0002250 |
2022-06-14 | $0.0002250 | $0.0002210 | $0.0002210 | $0.0002210 |
2022-06-15 | $0.0002210 | $0.0002260 | $0.0002260 | $0.0002260 |
2022-06-16 | $0.0002260 | $0.0002240 | $0.0002270 | $0.0002220 |
2022-06-19 | $0.0001520 | $0.0001640 | $0.0001640 | $0.0001640 |
2022-06-20 | $0.0001640 | $0.0001650 | $0.0001650 | $0.0001640 |
2022-06-21 | $0.0001850 | $0.0001860 | $0.0001860 | $0.0001860 |
2022-06-22 | $0.0001860 | $0.0001830 | $0.0001860 | $0.0001830 |
2022-06-24 | $0.0001900 | $0.0001910 | $0.0001910 | $0.0001910 |
2022-06-25 | $0.0001910 | $0.0001930 | $0.0001930 | $0.0001930 |
2022-06-26 | $0.0001930 | $0.0001900 | $0.0001930 | $0.0001900 |
2022-06-27 | $0.0001890 | $0.0001860 | $0.0001860 | $0.0001860 |
2022-06-28 | $0.0001860 | $0.0001840 | $0.0001870 | $0.0001840 |
2022-06-29 | $0.0001820 | $0.0001810 | $0.0001810 | $0.0001810 |
2022-06-30 | $0.0001810 | $0.0001780 | $0.0001810 | $0.0001780 |
2022-07-01 | $0.0001790 | $0.0001730 | $0.0001730 | $0.0001730 |
2022-07-02 | $0.0001730 | $0.0001730 | $0.0001730 | $0.0001730 |
2022-07-03 | $0.0001730 | $0.0001710 | $0.0001730 | $0.0001700 |
2022-07-04 | $0.0001740 | $0.0001820 | $0.0001820 | $0.0001820 |
2022-07-05 | $0.0001820 | $0.0001810 | $0.0001810 | $0.0001810 |
2022-07-06 | $0.0001810 | $0.0001850 | $0.0001850 | $0.0001850 |
2022-07-07 | $0.0001850 | $0.0001510 | $0.0001940 | $0.0001510 |
2022-07-08 | $0.0001510 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-07-09 | $0.0001510 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-07-10 | $0.0001510 | $0.0001880 | $0.0001880 | $0.0001460 |
2022-07-11 | $0.0001880 | $0.0001870 | $0.0001880 | $0.0001870 |
2022-07-12 | $0.0001800 | $0.0001740 | $0.0001740 | $0.0001740 |
2022-07-13 | $0.0001740 | $0.0001820 | $0.0001820 | $0.0001820 |
2022-07-14 | $0.0001820 | $0.0001800 | $0.0001830 | $0.0001790 |
2022-07-15 | $0.0001850 | $0.0001870 | $0.0001870 | $0.0001870 |
2022-07-16 | $0.0001870 | $0.0001850 | $0.0001880 | $0.0001840 |
2022-07-17 | $0.0001910 | $0.0001870 | $0.0001870 | $0.0001870 |
2022-07-18 | $0.0001870 | $0.0002020 | $0.0002020 | $0.0002020 |
2022-07-19 | $0.0002020 | $0.0002110 | $0.0002110 | $0.0002110 |
2022-07-20 | $0.0002110 | $0.0002070 | $0.0002110 | $0.0002070 |
2022-07-21 | $0.0002090 | $0.0002080 | $0.0002080 | $0.0002080 |
2022-07-22 | $0.0002080 | $0.0002050 | $0.0002080 | $0.0002050 |
2022-07-25 | $0.0002260 | $0.0002130 | $0.0002130 | $0.0002130 |
2022-07-26 | $0.0002130 | $0.0002130 | $0.0002130 | $0.0002130 |
2022-07-27 | $0.0002130 | $0.0002090 | $0.0002130 | $0.0002090 |
2022-07-28 | $0.0002300 | $0.0002390 | $0.0002390 | $0.0002390 |
2022-07-29 | $0.0002390 | $0.0001900 | $0.0002380 | $0.0001900 |
2022-07-30 | $0.0001900 | $0.0001900 | $0.0001910 | $0.0001900 |
2022-07-31 | $0.0001890 | $0.0001860 | $0.0001860 | $0.0001860 |
2022-08-01 | $0.0001860 | $0.0001860 | $0.0001860 | $0.0001860 |
2022-08-02 | $0.0001860 | $0.0001940 | $0.0001940 | $0.0001860 |
2022-08-03 | $0.0002300 | $0.0002280 | $0.0002280 | $0.0002280 |
2022-08-04 | $0.0002280 | $0.0002250 | $0.0002280 | $0.0002250 |
2022-08-05 | $0.0002570 | $0.0001390 | $0.0002780 | $0.0001220 |
2022-08-06 | $0.0001630 | $0.0001610 | $0.0001610 | $0.0001610 |
2022-08-07 | $0.0001610 | $0.0001620 | $0.0001620 | $0.0001620 |
2022-08-08 | $0.0001620 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-08-09 | $0.0001670 | $0.0001620 | $0.0001620 | $0.0001620 |
2022-08-10 | $0.0001620 | $0.0001610 | $0.0001620 | $0.0001610 |
2022-08-13 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 |
2022-08-14 | $0.0001710 | $0.0001700 | $0.0001700 | $0.0001700 |
2022-08-15 | $0.0001700 | $0.0001690 | $0.0001690 | $0.0001690 |
2022-08-16 | $0.0001690 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-08-17 | $0.0001670 | $0.0001670 | $0.0001670 | $0.0001670 |
2022-08-19 | $0.0001620 | $0.0001460 | $0.0001460 | $0.0001460 |
2022-08-20 | $0.0001460 | $0.0001480 | $0.0001480 | $0.0001480 |
2022-08-21 | $0.0001480 | $0.0001480 | $0.0001480 | $0.0001480 |
2022-08-22 | $0.0001510 | $0.0001500 | $0.0001500 | $0.0001500 |
2022-08-23 | $0.0001500 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-08-24 | $0.0001510 | $0.0001500 | $0.0001500 | $0.0001500 |
2022-08-25 | $0.0001500 | $0.0001510 | $0.0001510 | $0.0001510 |
2022-08-26 | $0.0001510 | $0.0001500 | $0.0001510 | $0.0001500 |
2022-08-27 | $0.0001420 | $0.0001400 | $0.0001400 | $0.0001400 |
2022-08-28 | $0.0001400 | $0.0001370 | $0.0001370 | $0.0001370 |
2022-08-29 | $0.0001370 | $0.0001370 | $0.0001370 | $0.0001370 |
2022-08-30 | $0.0001420 | $0.0001390 | $0.0001390 | $0.0001390 |
2022-08-31 | $0.0001390 | $0.0001400 | $0.0001400 | $0.0001400 |
2022-09-01 | $0.0001400 | $0.0001400 | $0.0001410 | $0.0001400 |
2022-09-02 | $0.0001410 | $0.0001400 | $0.0001400 | $0.0001400 |
2022-09-03 | $0.0001400 | $0.0001390 | $0.0001390 | $0.0001390 |
2022-09-04 | $0.0001390 | $0.0001400 | $0.0001400 | $0.0001400 |
2022-09-05 | $0.0001400 | $0.0001390 | $0.0001390 | $0.0001390 |
2022-09-06 | $0.0001390 | $0.0001380 | $0.0001390 | $0.0001380 |
2022-09-07 | $0.0001320 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-09-08 | $0.0001350 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-09-09 | $0.0001350 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-09-11 | $0.0001520 | $0.0001530 | $0.0001530 | $0.0001530 |
2022-09-12 | $0.0001530 | $0.0001520 | $0.0001530 | $0.0001520 |
2022-09-13 | $0.0001570 | $0.0001410 | $0.0001410 | $0.0001410 |
2022-09-14 | $0.0001410 | $0.0001420 | $0.0001420 | $0.0001420 |
2022-09-15 | $0.0001420 | $0.0001420 | $0.0001420 | $0.0001410 |
2022-09-18 | $0.0001410 | $0.0001360 | $0.0001360 | $0.0001360 |
2022-09-19 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 |
2022-09-20 | $0.0001370 | $0.0001320 | $0.0001320 | $0.0001320 |
2022-09-21 | $0.0001320 | $0.0001290 | $0.0001290 | $0.0001290 |
2022-09-22 | $0.0001290 | $0.0001290 | $0.0001300 | $0.0001290 |
2022-09-23 | $0.0001360 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-09-24 | $0.0001350 | $0.0001320 | $0.0001320 | $0.0001320 |
2022-09-25 | $0.0001320 | $0.0001320 | $0.0001330 | $0.0001320 |
2022-09-26 | $0.0001320 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-09-27 | $0.0001350 | $0.0001340 | $0.0001340 | $0.0001340 |
2022-09-28 | $0.0001340 | $0.0001340 | $0.0001340 | $0.0001330 |
2022-09-30 | $0.0001370 | $0.0001360 | $0.0001360 | $0.0001360 |
2022-10-01 | $0.0001360 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-10-02 | $0.0001350 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-10-03 | $0.0001330 | $0.0001370 | $0.0001370 | $0.0001370 |
2022-10-04 | $0.0001370 | $0.0001370 | $0.0001380 | $0.0001370 |
2022-10-08 | $0.0001370 | $0.0001360 | $0.0001360 | $0.0001360 |
2022-10-09 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001360 |
2022-10-12 | $0.0001330 | $0.0001340 | $0.0001340 | $0.0001340 |
2022-10-13 | $0.0001340 | $0.0001360 | $0.0001360 | $0.0001360 |
2022-10-14 | $0.0001360 | $0.0001360 | $0.0001360 | $0.0001350 |
2022-10-15 | $0.0001340 | $0.0001340 | $0.0001340 | $0.0001340 |
2022-10-16 | $0.0001340 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-10-17 | $0.0001350 | $0.0001370 | $0.0001370 | $0.0001370 |
2022-10-18 | $0.0001370 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-10-19 | $0.0001350 | $0.0001340 | $0.0001340 | $0.0001340 |
2022-10-20 | $0.0001340 | $0.0001330 | $0.0001330 | $0.0001330 |
2022-10-21 | $0.0001330 | $0.0001330 | $0.0001330 | $0.0001330 |
2022-10-23 | $0.0001340 | $0.0001370 | $0.0001370 | $0.0001370 |
2022-10-24 | $0.0001370 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-10-25 | $0.0001350 | $0.0001350 | $0.0001350 | $0.0001350 |
2022-10-27 | $0.0001450 | $0.0001420 | $0.0001420 | $0.0001420 |
2022-10-28 | $0.0001420 | $0.0001440 | $0.0001440 | $0.0001440 |
2022-10-29 | $0.0001440 | $0.0001440 | $0.0001440 | $0.0001440 |
2022-10-30 | $0.0001460 | $0.0001440 | $0.0001440 | $0.0001440 |
2022-10-31 | $0.0001440 | $0.0001430 | $0.0001430 | $0.0001430 |
2022-11-01 | $0.0001430 | $0.0001430 | $0.0001440 | $0.0001430 |
2022-11-03 | $0.0001410 | $0.0001420 | $0.0001420 | $0.0001420 |
2022-11-04 | $0.0001420 | $0.0001480 | $0.0001480 | $0.0001480 |
2022-11-05 | $0.0001480 | $0.0001490 | $0.0001490 | $0.0001490 |
2022-11-06 | $0.0001490 | $0.0001460 | $0.0001460 | $0.0001460 |
2022-11-07 | $0.0001460 | $0.0001440 | $0.0001440 | $0.0001440 |
2022-11-08 | $0.0001440 | $0.0001300 | $0.0001300 | $0.0001300 |
2022-11-09 | $0.0001300 | $0.0001290 | $0.0001300 | $0.0001290 |
2022-11-13 | $0.0001170 | $0.0001140 | $0.0001140 | $0.0001140 |
2022-11-14 | $0.0001140 | $0.0001160 | $0.0001160 | $0.0001160 |
2022-11-15 | $0.0001160 | $0.0001180 | $0.0001180 | $0.0001180 |
2022-11-16 | $0.0001180 | $0.0001160 | $0.0001160 | $0.0001160 |
2022-11-17 | $0.0001160 | $0.0001170 | $0.0001170 | $0.0001170 |
2022-11-18 | $0.0001170 | $0.0001170 | $0.0001170 | $0.0001170 |
2022-11-19 | $0.0001170 | $0.0001170 | $0.0001170 | $0.0001170 |
2022-11-20 | $0.0001170 | $0.0001140 | $0.0001140 | $0.0001140 |
2022-11-21 | $0.0001140 | $0.0001100 | $0.0001100 | $0.0001100 |
2022-11-22 | $0.0001100 | $0.0001130 | $0.0001130 | $0.0001130 |
2022-11-23 | $0.0001130 | $0.0001160 | $0.0001160 | $0.0001160 |
2022-11-24 | $0.0001160 | $0.0001160 | $0.0001160 | $0.0001160 |
2022-11-25 | $0.0001160 | $0.0001160 | $0.0001160 | $0.0001160 |
2022-11-26 | $0.0001160 | $0.0001150 | $0.0001150 | $0.0001150 |
2022-11-27 | $0.0001150 | $0.0001150 | $0.0001150 | $0.0001150 |
2022-11-28 | $0.0001150 | $0.0001150 | $0.0001150 | $0.0001150 |
2022-11-29 | $0.0001130 | $0.0001150 | $0.0001150 | $0.0001150 |
2022-11-30 | $0.0001150 | $0.0001200 | $0.0001200 | $0.0001200 |
2022-12-01 | $0.0001200 | $0.0001200 | $0.0001200 | $0.0001200 |
2022-12-03 | $0.0001200 | $0.0001180 | $0.0001180 | $0.0001180 |
2022-12-04 | $0.0001180 | $0.0001180 | $0.0001180 | $0.0001180 |
2022-12-06 | $0.0001190 | $0.0001200 | $0.0001200 | $0.0001200 |
2022-12-07 | $0.0001200 | $0.0001180 | $0.0001180 | $0.0001180 |
2022-12-08 | $0.0001180 | $0.0001210 | $0.0001210 | $0.0001210 |
2022-12-09 | $0.0001210 | $0.0001200 | $0.0001210 | $0.0001200 |
2022-12-11 | $0.0001200 | $0.0001200 | $0.0001200 | $0.0001200 |
2022-12-12 | $0.0001200 | $0.0001190 | $0.0001200 | $0.0001190 |
2022-12-13 | $0.0001200 | $0.0001240 | $0.0001240 | $0.0001240 |
2022-12-14 | $0.0001240 | $0.0001250 | $0.0001250 | $0.0001250 |
2022-12-15 | $0.0001250 | $0.0001220 | $0.0001220 | $0.0001220 |
2022-12-16 | $0.0001220 | $0.0001170 | $0.0001170 | $0.0001170 |
2022-12-17 | $0.0001170 | $0.0001180 | $0.0001180 | $0.0001180 |
2022-12-18 | $0.0001180 | $0.0001170 | $0.0001170 | $0.0001170 |
2022-12-19 | $0.0001170 | $0.0001150 | $0.0001150 | $0.0001150 |
2022-12-20 | $0.0001150 | $0.0001150 | $0.0001150 | $0.0001150 |
2022-12-21 | $0.0001180 | $0.0001180 | $0.0001180 | $0.0001180 |
2022-12-22 | $0.0001180 | $0.0001180 | $0.0001180 | $0.0001180 |
2022-12-23 | $0.0001180 | $0.0001180 | $0.0001180 | $0.0001180 |
2022-12-24 | $0.0001180 | $0.0001170 | $0.0001180 | $0.0001170 |
2022-12-26 | $0.0001180 | $0.0001180 | $0.0001180 | $0.0001180 |
2022-12-27 | $0.0001180 | $0.0001180 | $0.0001190 | $0.0001180 |
2022-12-28 | $0.0001170 | $0.0001160 | $0.0001160 | $0.0001160 |
2022-12-29 | $0.0001160 | $0.0001160 | $0.0001160 | $0.0001160 |
2022-12-30 | $0.0001160 | $0.0001160 | $0.0001160 | $0.0001160 |
2022-12-31 | $0.0001160 | $0.0001160 | $0.0001160 | $0.0001160 |
2023-01-01 | $0.0001160 | $0.0001160 | $0.0001160 | $0.0001160 |
2023-01-02 | $0.0001160 | $0.0001170 | $0.0001170 | $0.0001170 |
2023-01-03 | $0.0001170 | $0.0001170 | $0.0001170 | $0.0001170 |
2023-01-04 | $0.0001170 | $0.0001180 | $0.0001180 | $0.0001180 |
2023-01-05 | $0.0001180 | $0.0001180 | $0.0001180 | $0.0001180 |
2023-01-07 | $0.0001190 | $0.0001190 | $0.0001190 | $0.0001190 |
2023-01-08 | $0.0001190 | $0.0001180 | $0.0001190 | $0.0001180 |
2023-01-09 | $0.0001200 | $0.0001200 | $0.0001200 | $0.0001200 |
2023-01-10 | $0.0001200 | $0.0001200 | $0.0001200 | $0.0001200 |
2023-01-11 | $0.0001220 | $0.0001260 | $0.0001260 | $0.0001260 |
2023-01-12 | $0.0001260 | $0.0001320 | $0.0001320 | $0.0001320 |
2023-01-13 | $0.0001320 | $0.0001400 | $0.0001400 | $0.0001400 |
2023-01-14 | $0.0001400 | $0.0001470 | $0.0001470 | $0.0001470 |
2023-01-15 | $0.0001470 | $0.0001460 | $0.0001460 | $0.0001460 |
2023-01-16 | $0.0001460 | $0.0001480 | $0.0001480 | $0.0001480 |
2023-01-17 | $0.0001480 | $0.0001480 | $0.0001480 | $0.0001470 |
2023-01-18 | $0.0001480 | $0.0001450 | $0.0001450 | $0.0001450 |
2023-01-19 | $0.0001450 | $0.0001480 | $0.0001480 | $0.0001480 |
2023-01-20 | $0.0001480 | $0.0001590 | $0.0001590 | $0.0001590 |
2023-01-21 | $0.0001590 | $0.0001600 | $0.0001600 | $0.0001600 |
2023-01-22 | $0.0001600 | $0.0001590 | $0.0001590 | $0.0001590 |
2023-01-23 | $0.0001590 | $0.0001600 | $0.0001600 | $0.0001600 |
2023-01-24 | $0.0001600 | $0.0001580 | $0.0001580 | $0.0001580 |
2023-01-25 | $0.0001580 | $0.0001620 | $0.0001620 | $0.0001620 |
2023-01-26 | $0.0001620 | $0.0001610 | $0.0001610 | $0.0001610 |
2023-01-27 | $0.0001610 | $0.0001610 | $0.0001610 | $0.0001610 |
2023-01-28 | $0.0001620 | $0.0001610 | $0.0001610 | $0.0001610 |
2023-01-29 | $0.0001610 | $0.0001660 | $0.0001660 | $0.0001660 |
2023-01-30 | $0.0001660 | $0.0001600 | $0.0001600 | $0.0001600 |
2023-01-31 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 |
2023-02-03 | $0.0001640 | $0.0001640 | $0.0001640 | $0.0001640 |
2023-02-04 | $0.0001640 | $0.0001630 | $0.0001630 | $0.0001630 |
2023-02-05 | $0.0001630 | $0.0001610 | $0.0001610 | $0.0001610 |
2023-02-06 | $0.0001610 | $0.0001590 | $0.0001590 | $0.0001590 |
2023-02-07 | $0.0001590 | $0.0001630 | $0.0001630 | $0.0001630 |
2023-02-08 | $0.0001630 | $0.0001610 | $0.0001610 | $0.0001610 |
2023-02-09 | $0.0001610 | $0.0001530 | $0.0001530 | $0.0001530 |
2023-02-10 | $0.0001530 | $0.0001510 | $0.0001510 | $0.0001510 |
2023-02-11 | $0.0001510 | $0.0001530 | $0.0001530 | $0.0001530 |
2023-02-12 | $0.0001530 | $0.0001520 | $0.0001520 | $0.0001520 |
2023-02-13 | $0.0001520 | $0.0001520 | $0.0001520 | $0.0001520 |
2023-02-15 | $0.0001560 | $0.0001700 | $0.0001700 | $0.0001700 |
2023-02-16 | $0.0001700 | $0.0001700 | $0.0001710 | $0.0001700 |
2023-02-17 | $0.0001650 | $0.0001720 | $0.0001720 | $0.0001720 |
2023-02-18 | $0.0001720 | $0.0001720 | $0.0001720 | $0.0001720 |
2023-02-19 | $0.0001720 | $0.0001720 | $0.0001720 | $0.0001720 |
2023-02-20 | $0.0001700 | $0.0001740 | $0.0001740 | $0.0001740 |
2023-02-21 | $0.0001740 | $0.0001710 | $0.0001710 | $0.0001710 |
2023-02-22 | $0.0001710 | $0.0001710 | $0.0001710 | $0.0001710 |
2023-02-23 | $0.0001690 | $0.0001680 | $0.0001680 | $0.0001680 |
2023-02-24 | $0.0001680 | $0.0001670 | $0.0001680 | $0.0001670 |
2023-02-25 | $0.0001620 | $0.0001620 | $0.0001620 | $0.0001620 |
2023-02-26 | $0.0001620 | $0.0001620 | $0.0001620 | $0.0001620 |
2023-02-27 | $0.0001650 | $0.0001640 | $0.0001640 | $0.0001640 |
2023-02-28 | $0.0001640 | $0.0001640 | $0.0001640 | $0.0001640 |
对 | 交换 |
---|---|
HGT/ETH | coss |
HGT/ETH | etherdelta |
HGT/BTC | gatecoin |
HGT/ETH | gatecoin |
HGT/BTC | hitbtc |
HGT/ETH | hitbtc |
HelloGold is a start-up that creates simple and accessible gold products for everyone, providing access to gold as a form of savings, loan collateral and remittance (value transfer). Founded in 2015 and headquartered in Kuala Lumpur, Malaysia, HelloGold built the world’s first Shariah compliant gold digital application that changes the way you buy and sell gold.
The Hello Gold foundation (HGF) is an organisation that was setup byu HelloGold to serve two primary objectives:
全名 | HelloGold (HGT) |
---|---|
开始日期 | N/A |
算法 | N/A |
证明类型 | N/A |
网站 | https://www.hellogold.com/ |
https://twitter.com/FoundationHG | |
N/A | |
N/A | |
块号 | N/A |
阻止时间 | N/A |
阻止奖励 | N/A |
开采的总硬币 | 263,034,654 HGT |
以前的总硬币开采 | N/A |
每秒净哈希值 | N/A |
HelloGold is a start-up that creates simple and accessible gold products for everyone. Founded in 2015 and headquartered in Malaysia, HelloGold built the world’s first Shariah compliant gold digital application that changes the way users buy and sell gold.
HelloGold will aim to increase market access to online gold initially in Thailand, China, Indonesia and the Philippines as well as expanding the product functionality. In recognition for their support and to enable the Foundation to continue operations, HelloGold will distribute 10% of the management fee of their assets under management back to the Foundation.
The Foundation may then issue a reward to HGT token holders in the form of a new token, GBT. Each GBT will be backed by 1g of 99.99% investment grade gold. GBT can either be sold on exchange or be converted into a HelloGold customer account containing gold of the same amount and thereby redeemed into cash or physical gold. In the future GBT will also be available for direct purchase, creating a stable coin backed by real asset for use by the crypto-community.
Tokens allocated to the HelloGold team and its early backers will be vested over 36 months. 32% of tokens will be distributed in the initial sale with two more rounds expected in 2018/2019.
Team:
Token Reserve Split (82%):
ICO 状态 | Ongoing |
---|---|
令牌供应 | 1000000000 |
开始日期 | 2017-08-28 |
结束日期 | 2017-10-02 |
募集资金 (BTC) | 30056 ETH |
募集资金 (USD) | 9600000 |
开始价格 (USD) | 0.000112 |
安全审计公司 | N/A |
ICO法律表格 | Corporation |
ICO管辖权 | Singapore |
法律顾问 | Zico Law (Singapore) |
博客 | https://medium.com/hellogold |
白皮书 | https://www.hellogold.org/downloads/HelloGoldSummaryWhitepaper.pdf |