日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-02-28 | $0.0314100 | $0.0307800 | $0.0307800 | $0.0307800 |
2021-03-01 | $0.0307800 | $0.0337500 | $0.0337500 | $0.0337500 |
2021-03-02 | $0.0337500 | $0.0329800 | $0.0329800 | $0.0329800 |
2021-03-03 | $0.0329800 | $0.0327900 | $0.0329800 | $0.0327600 |
2021-03-04 | $0.0342700 | $0.0328900 | $0.0328900 | $0.0328900 |
2021-03-05 | $0.0328900 | $0.0322600 | $0.0328900 | $0.0322600 |
2021-03-11 | $0.0380100 | $0.0393100 | $0.0393100 | $0.0393100 |
2021-03-12 | $0.0393100 | $0.0389300 | $0.0389300 | $0.0389300 |
2021-03-13 | $0.0389300 | $0.0416000 | $0.0416000 | $0.0416000 |
2021-03-14 | $0.0416000 | $0.0401200 | $0.0401200 | $0.0401200 |
2021-03-15 | $0.0401200 | $0.0378500 | $0.0378500 | $0.0378500 |
2021-03-16 | $0.0378500 | $0.0387100 | $0.0387100 | $0.0387100 |
2021-03-17 | $0.0387100 | $0.0387100 | $0.0388700 | $0.0386600 |
2021-03-18 | $0.0400600 | $0.0392000 | $0.0392000 | $0.0392000 |
2021-03-19 | $0.0392000 | $0.0390400 | $0.0392100 | $0.0390100 |
2021-03-20 | $0.0394800 | $0.0395100 | $0.0395100 | $0.0395100 |
2021-03-21 | $0.0395100 | $0.0397400 | $0.0397800 | $0.0393200 |
2021-03-23 | $0.0367800 | $0.0369600 | $0.0369600 | $0.0369600 |
2021-03-24 | $0.0369600 | $0.0369800 | $0.0371700 | $0.0368800 |
2021-03-25 | $0.0355700 | $0.0349100 | $0.0349100 | $0.0349100 |
2021-03-26 | $0.0349100 | $0.0374400 | $0.0374400 | $0.0374400 |
2021-03-27 | $0.0374400 | $0.0379900 | $0.0379900 | $0.0379900 |
2021-03-28 | $0.0379900 | $0.0379300 | $0.0379300 | $0.0379300 |
2021-03-29 | $0.0379300 | $0.0378600 | $0.0379900 | $0.0378400 |
2021-03-30 | $0.0391900 | $0.0399700 | $0.0399700 | $0.0399700 |
2021-03-31 | $0.0399700 | $0.0399800 | $0.0399800 | $0.0399800 |
2021-04-01 | $0.0399800 | $0.0399400 | $0.0399400 | $0.0399400 |
2021-04-02 | $0.0399400 | $0.0401100 | $0.0401100 | $0.0401100 |
2021-04-03 | $0.0401100 | $0.0388100 | $0.0388100 | $0.0388100 |
2021-04-04 | $0.0388100 | $0.0395900 | $0.0395900 | $0.0395900 |
2021-04-05 | $0.0395900 | $0.0395900 | $0.0397100 | $0.0395900 |
2021-04-07 | $0.0394500 | $0.0380500 | $0.0380500 | $0.0380500 |
2021-04-08 | $0.0380500 | $0.0379700 | $0.0380800 | $0.0378800 |
2021-04-09 | $0.0395000 | $0.0395100 | $0.0395100 | $0.0395100 |
2021-04-10 | $0.0395100 | $0.0395300 | $0.0395500 | $0.0394900 |
2021-04-11 | $0.0406500 | $0.0407900 | $0.0407900 | $0.0407900 |
2021-04-12 | $0.0407900 | $0.0407000 | $0.0407000 | $0.0407000 |
2021-04-13 | $0.0407000 | $0.0408000 | $0.0408000 | $0.0406700 |
2021-04-16 | $0.0430000 | $0.0417600 | $0.0417600 | $0.0417600 |
2021-04-17 | $0.0417600 | $0.0408400 | $0.0408400 | $0.0408400 |
2021-04-18 | $0.0408400 | $0.0382500 | $0.0382500 | $0.0382500 |
2021-04-19 | $0.0382500 | $0.0378600 | $0.0378600 | $0.0378600 |
2021-04-20 | $0.0378600 | $0.0384200 | $0.0384200 | $0.0384200 |
2021-04-21 | $0.0384200 | $0.0366100 | $0.0366100 | $0.0366100 |
2021-04-22 | $0.0365900 | $0.0351700 | $0.0351700 | $0.0351700 |
2021-04-23 | $0.0351700 | $0.0348000 | $0.0348000 | $0.0348000 |
2021-04-24 | $0.0348000 | $0.0340800 | $0.0340800 | $0.0340800 |
2021-04-25 | $0.0340800 | $0.0334000 | $0.0334000 | $0.0334000 |
2021-04-26 | $0.0334000 | $0.0334800 | $0.0335300 | $0.0332100 |
2021-04-27 | $0.0367600 | $0.0374500 | $0.0374500 | $0.0374500 |
2021-04-28 | $0.0374500 | $0.0376000 | $0.0376000 | $0.0374500 |
2021-04-30 | $0.0364400 | $0.0392800 | $0.0392800 | $0.0392800 |
2021-05-01 | $0.0392800 | $0.0393300 | $0.0393300 | $0.0393300 |
2021-05-02 | $0.0393300 | $0.0392100 | $0.0394000 | $0.0392100 |
2021-05-06 | $0.0391000 | $0.0383800 | $0.0383800 | $0.0383800 |
2021-05-07 | $0.0383800 | $0.0383400 | $0.0384100 | $0.0381500 |
2021-06-18 | $0.0259000 | $0.0243600 | $0.0243600 | $0.0243600 |
2021-06-19 | $0.0243600 | $0.0242800 | $0.0243700 | $0.0242600 |
2021-06-21 | $0.0242100 | $0.0215200 | $0.0215200 | $0.0215200 |
2021-06-22 | $0.0215200 | $0.0213800 | $0.0215900 | $0.0213700 |
2021-06-26 | $0.0214800 | $0.0219700 | $0.0219700 | $0.0219700 |
2021-06-27 | $0.0219700 | $0.0218600 | $0.0219900 | $0.0218600 |
2021-07-03 | $0.0229900 | $0.0235800 | $0.0235800 | $0.0235800 |
2021-07-04 | $0.0235800 | $0.0235700 | $0.0236000 | $0.0235400 |
2021-07-16 | $0.0216700 | $0.0213500 | $0.0213500 | $0.0213500 |
2021-07-17 | $0.0213500 | $0.0213700 | $0.0213700 | $0.0213100 |
2021-07-21 | $0.0202600 | $0.0218500 | $0.0218500 | $0.0218500 |
2021-07-22 | $0.0218500 | $0.0217600 | $0.0218600 | $0.0216900 |
2021-07-23 | $0.0219600 | $0.0228700 | $0.0228700 | $0.0228700 |
2021-07-24 | $0.0228700 | $0.0228000 | $0.0229600 | $0.0227600 |
2021-07-28 | $0.0268600 | $0.0272200 | $0.0272200 | $0.0272200 |
2021-07-29 | $0.0272200 | $0.0271300 | $0.0272600 | $0.0271200 |
2021-08-05 | $0.0270200 | $0.0278000 | $0.0278000 | $0.0278000 |
2021-08-06 | $0.0278000 | $0.0277200 | $0.0279000 | $0.0277200 |
2021-08-19 | $0.0304100 | $0.0318000 | $0.0318000 | $0.0318000 |
2021-08-20 | $0.0318000 | $0.0335500 | $0.0335500 | $0.0335500 |
2021-08-21 | $0.0335500 | $0.0335300 | $0.0335800 | $0.0335100 |
2021-08-24 | $0.0336700 | $0.0324300 | $0.0324300 | $0.0324300 |
2021-08-25 | $0.0324300 | $0.0325500 | $0.0325700 | $0.0324100 |
2021-08-27 | $0.0318600 | $0.0333800 | $0.0333800 | $0.0333800 |
2021-08-28 | $0.0333800 | $0.0332600 | $0.0332600 | $0.0332600 |
2021-08-29 | $0.0332600 | $0.0331800 | $0.0331800 | $0.0331800 |
2021-08-30 | $0.0331800 | $0.0319600 | $0.0319600 | $0.0319600 |
2021-08-31 | $0.0319600 | $0.0320700 | $0.0320700 | $0.0320700 |
2021-09-01 | $0.0320700 | $0.0319400 | $0.0320700 | $0.0319300 |
2021-09-02 | $0.0332100 | $0.0335100 | $0.0335100 | $0.0335100 |
2021-09-03 | $0.0335100 | $0.0340100 | $0.0340100 | $0.0340100 |
2021-09-04 | $0.0340100 | $0.0339600 | $0.0339600 | $0.0339600 |
2021-09-05 | $0.0339600 | $0.0352100 | $0.0352100 | $0.0352100 |
2021-09-06 | $0.0352100 | $0.0358300 | $0.0358300 | $0.0358300 |
2021-09-07 | $0.0358300 | $0.0318600 | $0.0318600 | $0.0318600 |
2021-09-08 | $0.0318600 | $0.0313300 | $0.0313300 | $0.0313300 |
2021-09-09 | $0.0313300 | $0.0315500 | $0.0315500 | $0.0315500 |
2021-09-10 | $0.0315500 | $0.0315900 | $0.0316200 | $0.0315300 |
2021-09-16 | $0.0327400 | $0.0324800 | $0.0324800 | $0.0324800 |
2021-09-17 | $0.0324800 | $0.0321200 | $0.0321200 | $0.0321200 |
2021-09-18 | $0.0321200 | $0.0321000 | $0.0322000 | $0.0320800 |
2021-09-20 | $0.0321300 | $0.0291900 | $0.0291900 | $0.0291900 |
2021-09-21 | $0.0291900 | $0.0276800 | $0.0276800 | $0.0276800 |
2021-09-22 | $0.0276800 | $0.0296300 | $0.0296300 | $0.0296300 |
2021-09-23 | $0.0296300 | $0.0296800 | $0.0296900 | $0.0295700 |
2021-09-24 | $0.0305300 | $0.0291400 | $0.0291400 | $0.0291400 |
2021-09-25 | $0.0291400 | $0.0291300 | $0.0291600 | $0.0291200 |
2021-09-28 | $0.0286900 | $0.0279200 | $0.0279200 | $0.0279200 |
2021-09-29 | $0.0279200 | $0.0278900 | $0.0279700 | $0.0278800 |
2021-10-02 | $0.0327500 | $0.0324100 | $0.0324100 | $0.0324100 |
2021-10-03 | $0.0324100 | $0.0325000 | $0.0325000 | $0.0324000 |
2021-10-12 | $0.0391000 | $0.0380900 | $0.0380900 | $0.0380900 |
2021-10-13 | $0.0380900 | $0.0390100 | $0.0390100 | $0.0390100 |
2021-10-14 | $0.0390100 | $0.0391100 | $0.0391200 | $0.0390100 |
2021-10-20 | $0.0437100 | $0.0448900 | $0.0448900 | $0.0448900 |
2021-10-21 | $0.0448900 | $0.0423500 | $0.0423500 | $0.0423500 |
2021-10-22 | $0.0423500 | $0.0412700 | $0.0412700 | $0.0412700 |
2021-10-23 | $0.0412700 | $0.0416900 | $0.0416900 | $0.0416900 |
2021-10-24 | $0.0416900 | $0.0413900 | $0.0413900 | $0.0413900 |
2021-10-25 | $0.0413900 | $0.0413200 | $0.0414400 | $0.0413200 |
2021-11-03 | $0.0430200 | $0.0427900 | $0.0427900 | $0.0427900 |
2021-11-04 | $0.0427900 | $0.0417800 | $0.0417800 | $0.0417800 |
2021-11-05 | $0.0417800 | $0.0418300 | $0.0418400 | $0.0417300 |
2021-11-06 | $0.0414900 | $0.0418400 | $0.0418400 | $0.0418400 |
2021-11-07 | $0.0418400 | $0.0418200 | $0.0418500 | $0.0418100 |
2021-11-16 | $0.0432600 | $0.0408700 | $0.0408700 | $0.0408700 |
2021-11-17 | $0.0408700 | $0.0407300 | $0.0409400 | $0.0406800 |
2021-12-02 | $0.0389200 | $0.0384400 | $0.0384400 | $0.0384400 |
2021-12-03 | $0.0384400 | $0.0364900 | $0.0364900 | $0.0364900 |
2021-12-04 | $0.0364900 | $0.0334900 | $0.0334900 | $0.0334900 |
2021-12-05 | $0.0334900 | $0.0336400 | $0.0336400 | $0.0336400 |
2021-12-06 | $0.0336400 | $0.0336100 | $0.0336700 | $0.0335400 |
2021-12-07 | $0.0343800 | $0.0344300 | $0.0344300 | $0.0344300 |
2021-12-08 | $0.0344300 | $0.0343500 | $0.0343500 | $0.0343500 |
2021-12-09 | $0.0343500 | $0.0344800 | $0.0345300 | $0.0343400 |
2021-12-20 | $0.0317500 | $0.0319000 | $0.0319000 | $0.0319000 |
2021-12-21 | $0.0319000 | $0.0319500 | $0.0319800 | $0.0318800 |
2021-12-24 | $0.0345600 | $0.0345700 | $0.0345700 | $0.0345700 |
2021-12-25 | $0.0345700 | $0.0342900 | $0.0342900 | $0.0342900 |
2021-12-26 | $0.0342900 | $0.0342900 | $0.0343000 | $0.0342500 |
2021-12-28 | $0.0344900 | $0.0323200 | $0.0323200 | $0.0323200 |
2021-12-29 | $0.0323200 | $0.0323100 | $0.0324000 | $0.0323100 |
2022-01-04 | $0.0315900 | $0.0311600 | $0.0311600 | $0.0311600 |
2022-01-05 | $0.0311600 | $0.0311100 | $0.0312100 | $0.0310900 |
2022-01-06 | $0.0295300 | $0.0293000 | $0.0293000 | $0.0293000 |
2022-01-07 | $0.0293000 | $0.0292400 | $0.0293300 | $0.0292300 |
2022-01-09 | $0.0283500 | $0.0284700 | $0.0284700 | $0.0284700 |
2022-01-10 | $0.0284700 | $0.0284300 | $0.0285300 | $0.0284300 |
2022-01-13 | $0.0298700 | $0.0289500 | $0.0289500 | $0.0289500 |
2022-01-14 | $0.0289500 | $0.0293000 | $0.0293000 | $0.0293000 |
2022-01-15 | $0.0293000 | $0.0292900 | $0.0293700 | $0.0292900 |
2022-01-18 | $0.0287100 | $0.0288300 | $0.0288300 | $0.0288300 |
2022-01-19 | $0.0288300 | $0.0287800 | $0.0288400 | $0.0287700 |
2022-01-20 | $0.0283400 | $0.0276400 | $0.0276400 | $0.0276400 |
2022-01-21 | $0.0276400 | $0.0275500 | $0.0276800 | $0.0275300 |
2022-01-23 | $0.0238500 | $0.0246800 | $0.0246800 | $0.0246800 |
2022-01-24 | $0.0246800 | $0.0249600 | $0.0249600 | $0.0249600 |
2022-01-25 | $0.0249600 | $0.0249000 | $0.0249600 | $0.0248600 |
2022-02-18 | $0.0275700 | $0.0272000 | $0.0272000 | $0.0272000 |
2022-02-19 | $0.0272000 | $0.0272700 | $0.0272700 | $0.0272700 |
2022-02-20 | $0.0272700 | $0.0273000 | $0.0273000 | $0.0272600 |
2022-02-25 | $0.0260800 | $0.0266800 | $0.0266800 | $0.0266800 |
2022-02-26 | $0.0266800 | $0.0266700 | $0.0266900 | $0.0265900 |
2022-03-04 | $0.0288800 | $0.0266200 | $0.0266200 | $0.0266200 |
2022-03-05 | $0.0266200 | $0.0265700 | $0.0266400 | $0.0265500 |
2022-03-06 | $0.0268000 | $0.0261300 | $0.0261300 | $0.0261300 |
2022-03-07 | $0.0261300 | $0.0261000 | $0.0261600 | $0.0261000 |
2022-03-12 | $0.0263400 | $0.0263900 | $0.0263900 | $0.0263900 |
2022-03-13 | $0.0263900 | $0.0257000 | $0.0257000 | $0.0257000 |
2022-03-14 | $0.0257000 | $0.0257000 | $0.0257100 | $0.0256900 |
2022-03-15 | $0.0269900 | $0.0267300 | $0.0267300 | $0.0267300 |
2022-03-16 | $0.0267300 | $0.0279700 | $0.0279700 | $0.0279700 |
2022-03-17 | $0.0279700 | $0.0279700 | $0.0280000 | $0.0279700 |
2022-03-18 | $0.0278500 | $0.0284200 | $0.0284200 | $0.0284200 |
2022-03-19 | $0.0284200 | $0.0287200 | $0.0287200 | $0.0287200 |
2022-03-20 | $0.0287200 | $0.0280500 | $0.0280500 | $0.0280500 |
2022-03-21 | $0.0280500 | $0.0279100 | $0.0279100 | $0.0279100 |
2022-03-22 | $0.0279100 | $0.0288200 | $0.0288200 | $0.0288200 |
2022-03-23 | $0.0288200 | $0.0288100 | $0.0288200 | $0.0287800 |
2022-03-25 | $0.0299200 | $0.0301500 | $0.0301500 | $0.0301500 |
2022-03-26 | $0.0301500 | $0.0301500 | $0.0301700 | $0.0301400 |
2022-03-28 | $0.0318500 | $0.0320500 | $0.0320500 | $0.0320500 |
2022-03-29 | $0.0320500 | $0.0322600 | $0.0322600 | $0.0322600 |
2022-03-30 | $0.0322600 | $0.0322200 | $0.0322700 | $0.0322100 |
2022-04-03 | $0.0311600 | $0.0315600 | $0.0315600 | $0.0315600 |
2022-04-04 | $0.0315600 | $0.0316900 | $0.0316900 | $0.0316900 |
2022-04-05 | $0.0316900 | $0.0316800 | $0.0316900 | $0.0316300 |
2022-04-06 | $0.0309400 | $0.0293600 | $0.0293600 | $0.0293600 |
2022-04-07 | $0.0293600 | $0.0294100 | $0.0294500 | $0.0293400 |
2022-04-09 | $0.0287500 | $0.0290800 | $0.0290800 | $0.0290800 |
2022-04-10 | $0.0290800 | $0.0290500 | $0.0291000 | $0.0290500 |
2022-04-14 | $0.0279800 | $0.0271700 | $0.0271700 | $0.0271700 |
2022-04-15 | $0.0271700 | $0.0275800 | $0.0275800 | $0.0275800 |
2022-04-16 | $0.0275800 | $0.0274700 | $0.0274700 | $0.0274700 |
2022-04-17 | $0.0274700 | $0.0269900 | $0.0269900 | $0.0269900 |
2022-04-18 | $0.0269900 | $0.0269300 | $0.0269900 | $0.0269300 |
2022-04-20 | $0.0282200 | $0.0281400 | $0.0281400 | $0.0281400 |
2022-04-21 | $0.0281400 | $0.0281600 | $0.0281700 | $0.0281100 |
2022-04-26 | $0.0275000 | $0.0259200 | $0.0259200 | $0.0259200 |
2022-04-27 | $0.0259200 | $0.0258900 | $0.0259300 | $0.0258800 |
2022-04-28 | $0.0266900 | $0.0270300 | $0.0270300 | $0.0270300 |
2022-04-29 | $0.0270300 | $0.0270200 | $0.0270500 | $0.0270200 |
2022-04-30 | $0.0262400 | $0.0256000 | $0.0256000 | $0.0256000 |
2022-05-01 | $0.0256000 | $0.0261700 | $0.0261700 | $0.0261700 |
2022-05-02 | $0.0261700 | $0.0261900 | $0.0261900 | $0.0261900 |
2022-05-03 | $0.0261900 | $0.0262200 | $0.0262200 | $0.0261500 |
2022-05-04 | $0.0256500 | $0.0269800 | $0.0269800 | $0.0269800 |
2022-05-05 | $0.0269800 | $0.0248500 | $0.0248500 | $0.0248500 |
2022-05-06 | $0.0248500 | $0.0249100 | $0.0249200 | $0.0248300 |
2022-05-07 | $0.0244900 | $0.0241200 | $0.0241200 | $0.0241200 |
2022-05-08 | $0.0241200 | $0.0240900 | $0.0241300 | $0.0240600 |
2022-05-11 | $0.0210900 | $0.0197300 | $0.0197300 | $0.0197300 |
2022-05-12 | $0.0197300 | $0.0197200 | $0.0198400 | $0.0197200 |
2022-05-13 | $0.0196600 | $0.0198900 | $0.0198900 | $0.0198900 |
2022-05-14 | $0.0198900 | $0.0199200 | $0.0199800 | $0.0198400 |
2022-05-15 | $0.0204300 | $0.0212800 | $0.0212800 | $0.0212800 |
2022-05-16 | $0.0212800 | $0.0202900 | $0.0202900 | $0.0202900 |
2022-05-17 | $0.0202900 | $0.0206800 | $0.0206800 | $0.0206800 |
2022-05-18 | $0.0206800 | $0.0194900 | $0.0194900 | $0.0194900 |
2022-05-19 | $0.0194900 | $0.0195000 | $0.0195700 | $0.0194800 |
2022-05-22 | $0.0200000 | $0.0205800 | $0.0205800 | $0.0205800 |
2022-05-23 | $0.0205800 | $0.0197700 | $0.0197700 | $0.0197700 |
2022-05-24 | $0.0197700 | $0.0201500 | $0.0201500 | $0.0201500 |
2022-05-25 | $0.0201500 | $0.0201700 | $0.0201700 | $0.0201300 |
2022-05-26 | $0.0200700 | $0.0198500 | $0.0198500 | $0.0198500 |
2022-05-27 | $0.0198500 | $0.0194500 | $0.0194500 | $0.0194500 |
2022-05-28 | $0.0194500 | $0.0195400 | $0.0195500 | $0.0194000 |
2022-05-30 | $0.0200300 | $0.0215600 | $0.0215600 | $0.0215600 |
2022-05-31 | $0.0215700 | $0.0216100 | $0.0216100 | $0.0216100 |
2022-06-01 | $0.0216100 | $0.0202600 | $0.0202600 | $0.0202600 |
2022-06-02 | $0.0202600 | $0.0201800 | $0.0202600 | $0.0201800 |
2022-06-06 | $0.0203300 | $0.0213200 | $0.0213200 | $0.0213200 |
2022-06-07 | $0.0213200 | $0.0212900 | $0.0213300 | $0.0212400 |
2022-06-08 | $0.0211600 | $0.0205300 | $0.0205300 | $0.0205300 |
2022-06-09 | $0.0205300 | $0.0205200 | $0.0205500 | $0.0204900 |
2022-06-10 | $0.0204600 | $0.0197700 | $0.0197700 | $0.0197700 |
2022-06-11 | $0.0197700 | $0.0193000 | $0.0193000 | $0.0193000 |
2022-06-12 | $0.0193000 | $0.0192900 | $0.0193300 | $0.0192900 |
2022-06-13 | $0.0180800 | $0.0152800 | $0.0152800 | $0.0152800 |
2022-06-14 | $0.0152800 | $0.0150400 | $0.0150400 | $0.0150400 |
2022-06-15 | $0.0150400 | $0.0153500 | $0.0153500 | $0.0153500 |
2022-06-16 | $0.0153500 | $0.0154400 | $0.0154600 | $0.0153300 |
2022-06-19 | $0.0128900 | $0.0139800 | $0.0139800 | $0.0139800 |
2022-06-20 | $0.0139800 | $0.0140000 | $0.0140000 | $0.0139400 |
2022-06-21 | $0.0139700 | $0.0140800 | $0.0140800 | $0.0140800 |
2022-06-22 | $0.0140800 | $0.0140300 | $0.0140800 | $0.0140300 |
2022-06-24 | $0.0143500 | $0.0144300 | $0.0144300 | $0.0144300 |
2022-06-25 | $0.0144300 | $0.0146000 | $0.0146000 | $0.0146000 |
2022-06-26 | $0.0146000 | $0.0145900 | $0.0146200 | $0.0145900 |
2022-06-27 | $0.0143000 | $0.0140900 | $0.0140900 | $0.0140900 |
2022-06-28 | $0.0140900 | $0.0140900 | $0.0141100 | $0.0140800 |
2022-06-29 | $0.0137700 | $0.0136600 | $0.0136600 | $0.0136600 |
2022-06-30 | $0.0136600 | $0.0136500 | $0.0136700 | $0.0136500 |
2022-07-01 | $0.0135400 | $0.0130900 | $0.0130900 | $0.0130900 |
2022-07-02 | $0.0130900 | $0.0130700 | $0.0130700 | $0.0130700 |
2022-07-03 | $0.0130700 | $0.0130800 | $0.0130800 | $0.0130700 |
2022-07-04 | $0.0131200 | $0.0137400 | $0.0137400 | $0.0137400 |
2022-07-05 | $0.0137400 | $0.0137100 | $0.0137100 | $0.0137100 |
2022-07-06 | $0.0137100 | $0.0139700 | $0.0139700 | $0.0139700 |
2022-07-07 | $0.0139700 | $0.0147000 | $0.0147000 | $0.0147000 |
2022-07-08 | $0.0147000 | $0.0148100 | $0.0148100 | $0.0148100 |
2022-07-09 | $0.0146800 | $0.0146800 | $0.0146800 | $0.0146800 |
2022-07-10 | $0.0146800 | $0.0141800 | $0.0141800 | $0.0141800 |
2022-07-11 | $0.0141800 | $0.0141400 | $0.0141800 | $0.0141300 |
2022-07-12 | $0.0135600 | $0.0131300 | $0.0131300 | $0.0131300 |
2022-07-13 | $0.0131300 | $0.0137600 | $0.0137600 | $0.0137600 |
2022-07-14 | $0.0137600 | $0.0137700 | $0.0137800 | $0.0137400 |
2022-07-15 | $0.0139900 | $0.0141600 | $0.0141600 | $0.0141600 |
2022-07-16 | $0.0141600 | $0.0141600 | $0.0141800 | $0.0141300 |
2022-07-17 | $0.0144200 | $0.0141400 | $0.0141400 | $0.0141400 |
2022-07-18 | $0.0141400 | $0.0152600 | $0.0152600 | $0.0152600 |
2022-07-19 | $0.0152600 | $0.0159100 | $0.0159100 | $0.0159100 |
2022-07-20 | $0.0159100 | $0.0159000 | $0.0159300 | $0.0158800 |
2022-07-21 | $0.0157900 | $0.0157400 | $0.0157400 | $0.0157400 |
2022-07-22 | $0.0157400 | $0.0157100 | $0.0157500 | $0.0157100 |
2022-07-25 | $0.0153600 | $0.0144900 | $0.0144900 | $0.0144900 |
2022-07-26 | $0.0144900 | $0.0144600 | $0.0144600 | $0.0144600 |
2022-07-27 | $0.0144600 | $0.0144200 | $0.0144700 | $0.0144200 |
2022-07-28 | $0.0156100 | $0.0162200 | $0.0162200 | $0.0162200 |
2022-07-29 | $0.0162200 | $0.0161600 | $0.0161600 | $0.0161600 |
2022-07-30 | $0.0161600 | $0.0161800 | $0.0162000 | $0.0161600 |
2022-07-31 | $0.0160800 | $0.0158500 | $0.0158500 | $0.0158500 |
2022-08-01 | $0.0158500 | $0.0158200 | $0.0158200 | $0.0158200 |
2022-08-02 | $0.0158200 | $0.0158100 | $0.0158300 | $0.0157900 |
2022-08-03 | $0.0156300 | $0.0155200 | $0.0155200 | $0.0155200 |
2022-08-04 | $0.0155200 | $0.0155200 | $0.0155300 | $0.0155000 |
2022-08-05 | $0.0153800 | $0.0158600 | $0.0158600 | $0.0158600 |
2022-08-06 | $0.0158600 | $0.0156100 | $0.0156100 | $0.0156100 |
2022-08-07 | $0.0156100 | $0.0157600 | $0.0157600 | $0.0157600 |
2022-08-08 | $0.0157600 | $0.0162000 | $0.0162000 | $0.0162000 |
2022-08-09 | $0.0162000 | $0.0157500 | $0.0157500 | $0.0157500 |
2022-08-10 | $0.0157500 | $0.0157100 | $0.0157500 | $0.0157100 |
2022-08-13 | $0.0166000 | $0.0166300 | $0.0166300 | $0.0166300 |
2022-08-14 | $0.0166300 | $0.0165300 | $0.0165300 | $0.0165300 |
2022-08-15 | $0.0165300 | $0.0163900 | $0.0163900 | $0.0163900 |
2022-08-16 | $0.0163900 | $0.0162200 | $0.0162200 | $0.0162200 |
2022-08-17 | $0.0162200 | $0.0162100 | $0.0162300 | $0.0162000 |
2022-08-19 | $0.0157800 | $0.0141700 | $0.0141700 | $0.0141700 |
2022-08-20 | $0.0141700 | $0.0143900 | $0.0143900 | $0.0143900 |
2022-08-21 | $0.0143900 | $0.0143900 | $0.0143900 | $0.0143800 |
2022-08-22 | $0.0146300 | $0.0145500 | $0.0145500 | $0.0145500 |
2022-08-23 | $0.0145500 | $0.0146300 | $0.0146300 | $0.0146300 |
2022-08-24 | $0.0146300 | $0.0145300 | $0.0145300 | $0.0145300 |
2022-08-25 | $0.0145300 | $0.0146600 | $0.0146600 | $0.0146600 |
2022-08-26 | $0.0146600 | $0.0146400 | $0.0146600 | $0.0146400 |
2022-08-27 | $0.0137700 | $0.0136300 | $0.0136300 | $0.0136300 |
2022-08-28 | $0.0136300 | $0.0133000 | $0.0133000 | $0.0133000 |
2022-08-29 | $0.0133000 | $0.0133300 | $0.0133500 | $0.0132900 |
2022-08-30 | $0.0138000 | $0.0134700 | $0.0134700 | $0.0134700 |
2022-08-31 | $0.0134700 | $0.0136300 | $0.0136300 | $0.0136300 |
2022-09-01 | $0.0136300 | $0.0136600 | $0.0136600 | $0.0136000 |
2022-09-02 | $0.0136900 | $0.0135700 | $0.0135700 | $0.0135700 |
2022-09-03 | $0.0135700 | $0.0134900 | $0.0134900 | $0.0134900 |
2022-09-04 | $0.0134900 | $0.0136000 | $0.0136000 | $0.0136000 |
2022-09-05 | $0.0136000 | $0.0134600 | $0.0134600 | $0.0134600 |
2022-09-06 | $0.0134600 | $0.0134500 | $0.0134700 | $0.0134500 |
2022-09-07 | $0.0127800 | $0.0131200 | $0.0131200 | $0.0131200 |
2022-09-08 | $0.0131200 | $0.0131400 | $0.0131400 | $0.0131400 |
2022-09-09 | $0.0131400 | $0.0131300 | $0.0131400 | $0.0131300 |
2022-09-11 | $0.0147300 | $0.0148500 | $0.0148500 | $0.0148500 |
2022-09-12 | $0.0148500 | $0.0148100 | $0.0148600 | $0.0147900 |
2022-09-13 | $0.0152300 | $0.0137200 | $0.0137200 | $0.0137200 |
2022-09-14 | $0.0137200 | $0.0137600 | $0.0137600 | $0.0137600 |
2022-09-15 | $0.0137600 | $0.0134000 | $0.0134000 | $0.0134000 |
2022-09-16 | $0.0134000 | $0.0134700 | $0.0134700 | $0.0134700 |
2022-09-17 | $0.0134700 | $0.0134700 | $0.0134700 | $0.0134500 |
2022-09-18 | $0.0136800 | $0.0132000 | $0.0132000 | $0.0132000 |
2022-09-19 | $0.0132000 | $0.0132000 | $0.0132300 | $0.0132000 |
2022-09-20 | $0.0132900 | $0.0128400 | $0.0128400 | $0.0128400 |
2022-09-21 | $0.0128400 | $0.0125600 | $0.0125600 | $0.0125600 |
2022-09-22 | $0.0125600 | $0.0125900 | $0.0126000 | $0.0125500 |
2022-09-23 | $0.0132000 | $0.0131200 | $0.0131200 | $0.0131200 |
2022-09-24 | $0.0131200 | $0.0128700 | $0.0128700 | $0.0128700 |
2022-09-25 | $0.0128700 | $0.0127900 | $0.0127900 | $0.0127900 |
2022-09-26 | $0.0127900 | $0.0130800 | $0.0130800 | $0.0130800 |
2022-09-27 | $0.0130800 | $0.0129800 | $0.0129800 | $0.0129800 |
2022-09-28 | $0.0129800 | $0.0129800 | $0.0129800 | $0.0129700 |
2022-09-30 | $0.0133200 | $0.0132100 | $0.0132100 | $0.0132100 |
2022-10-01 | $0.0132100 | $0.0131300 | $0.0131300 | $0.0131300 |
2022-10-02 | $0.0131300 | $0.0131300 | $0.0131400 | $0.0131300 |
2022-10-03 | $0.0129600 | $0.0133500 | $0.0133500 | $0.0133500 |
2022-10-04 | $0.0133500 | $0.0133400 | $0.0133600 | $0.0133300 |
2022-10-05 | $0.0138300 | $0.0137100 | $0.0137100 | $0.0137100 |
2022-10-06 | $0.0137100 | $0.0137200 | $0.0137300 | $0.0137000 |
2022-10-08 | $0.0132800 | $0.0132100 | $0.0132100 | $0.0132100 |
2022-10-09 | $0.0132100 | $0.0132000 | $0.0132100 | $0.0131900 |
2022-10-12 | $0.0129600 | $0.0130300 | $0.0130300 | $0.0130300 |
2022-10-13 | $0.0130300 | $0.0131800 | $0.0131800 | $0.0131800 |
2022-10-14 | $0.0131800 | $0.0131900 | $0.0131900 | $0.0131700 |
2022-10-15 | $0.0130400 | $0.0129700 | $0.0129700 | $0.0129700 |
2022-10-16 | $0.0129700 | $0.0131000 | $0.0131000 | $0.0131000 |
2022-10-17 | $0.0131000 | $0.0132900 | $0.0132900 | $0.0132900 |
2022-10-18 | $0.0132900 | $0.0131400 | $0.0131400 | $0.0131400 |
2022-10-19 | $0.0131400 | $0.0130000 | $0.0130000 | $0.0130000 |
2022-10-20 | $0.0130000 | $0.0129500 | $0.0129500 | $0.0129500 |
2022-10-21 | $0.0129500 | $0.0129500 | $0.0129600 | $0.0129500 |
2022-10-23 | $0.0130600 | $0.0133100 | $0.0133100 | $0.0133100 |
2022-10-24 | $0.0133100 | $0.0131500 | $0.0131500 | $0.0131500 |
2022-10-25 | $0.0131500 | $0.0131400 | $0.0131500 | $0.0131400 |
2022-10-27 | $0.0141300 | $0.0138000 | $0.0138000 | $0.0138000 |
2022-10-28 | $0.0138000 | $0.0140100 | $0.0140100 | $0.0140100 |
2022-10-29 | $0.0140100 | $0.0139900 | $0.0140100 | $0.0139900 |
2022-10-30 | $0.0141600 | $0.0140300 | $0.0140300 | $0.0140300 |
2022-10-31 | $0.0140300 | $0.0139300 | $0.0139300 | $0.0139300 |
2022-11-01 | $0.0139300 | $0.0139200 | $0.0139400 | $0.0139100 |
2022-11-03 | $0.0137000 | $0.0137400 | $0.0137400 | $0.0137400 |
2022-11-04 | $0.0137400 | $0.0143800 | $0.0143800 | $0.0143800 |
2022-11-05 | $0.0143800 | $0.0144900 | $0.0144900 | $0.0144900 |
2022-11-06 | $0.0144900 | $0.0142200 | $0.0142200 | $0.0142200 |
2022-11-07 | $0.0142200 | $0.0140000 | $0.0140000 | $0.0140000 |
2022-11-08 | $0.0140000 | $0.0126100 | $0.0126100 | $0.0126100 |
2022-11-09 | $0.0126100 | $0.0125400 | $0.0126200 | $0.0125300 |
2022-11-13 | $0.0114100 | $0.0110900 | $0.0110900 | $0.0110900 |
2022-11-14 | $0.0110900 | $0.0112800 | $0.0112800 | $0.0112800 |
2022-11-15 | $0.0112800 | $0.0114800 | $0.0114800 | $0.0114800 |
2022-11-16 | $0.0114800 | $0.0113200 | $0.0113200 | $0.0113200 |
2022-11-17 | $0.0113200 | $0.0113400 | $0.0113400 | $0.0113400 |
2022-11-18 | $0.0113400 | $0.0113400 | $0.0113400 | $0.0113400 |
2022-11-19 | $0.0113400 | $0.0113400 | $0.0113400 | $0.0113400 |
2022-11-20 | $0.0113400 | $0.0110500 | $0.0110500 | $0.0110500 |
2022-11-21 | $0.0110500 | $0.0107200 | $0.0107200 | $0.0107200 |
2022-11-22 | $0.0107200 | $0.0110100 | $0.0110100 | $0.0110100 |
2022-11-23 | $0.0110100 | $0.0112800 | $0.0112800 | $0.0112800 |
2022-11-24 | $0.0112800 | $0.0112700 | $0.0112900 | $0.0112700 |
2022-11-25 | $0.0112800 | $0.0112300 | $0.0112300 | $0.0112300 |
2022-11-26 | $0.0112300 | $0.0111900 | $0.0111900 | $0.0111900 |
2022-11-27 | $0.0111900 | $0.0111700 | $0.0111700 | $0.0111700 |
2022-11-28 | $0.0111700 | $0.0111800 | $0.0111900 | $0.0111600 |
2022-11-29 | $0.0110200 | $0.0111700 | $0.0111700 | $0.0111700 |
2022-11-30 | $0.0111700 | $0.0116700 | $0.0116700 | $0.0116700 |
2022-12-01 | $0.0116700 | $0.0116800 | $0.0116800 | $0.0116700 |
2022-12-03 | $0.0116200 | $0.0114800 | $0.0114800 | $0.0114800 |
2022-12-04 | $0.0114800 | $0.0114900 | $0.0114900 | $0.0114800 |
2022-12-06 | $0.0115400 | $0.0116200 | $0.0116200 | $0.0116200 |
2022-12-07 | $0.0116200 | $0.0114500 | $0.0114500 | $0.0114500 |
2022-12-08 | $0.0114500 | $0.0117100 | $0.0117100 | $0.0117100 |
2022-12-09 | $0.0117100 | $0.0117200 | $0.0117200 | $0.0117100 |
2022-12-11 | $0.0116500 | $0.0116200 | $0.0116200 | $0.0116200 |
2022-12-12 | $0.0116200 | $0.0115900 | $0.0116200 | $0.0115800 |
2022-12-13 | $0.0117000 | $0.0120900 | $0.0120900 | $0.0120900 |
2022-12-14 | $0.0120900 | $0.0121000 | $0.0121000 | $0.0121000 |
2022-12-15 | $0.0121000 | $0.0118000 | $0.0118000 | $0.0118000 |
2022-12-16 | $0.0118000 | $0.0113300 | $0.0113300 | $0.0113300 |
2022-12-17 | $0.0113300 | $0.0114100 | $0.0114100 | $0.0114100 |
2022-12-18 | $0.0114100 | $0.0113900 | $0.0113900 | $0.0113900 |
2022-12-19 | $0.0113900 | $0.0111800 | $0.0111800 | $0.0111800 |
2022-12-20 | $0.0111800 | $0.0111800 | $0.0111900 | $0.0111800 |
2022-12-21 | $0.0114900 | $0.0114400 | $0.0114400 | $0.0114400 |
2022-12-22 | $0.0114400 | $0.0114300 | $0.0114300 | $0.0114300 |
2022-12-23 | $0.0114300 | $0.0114100 | $0.0114100 | $0.0114100 |
2022-12-24 | $0.0114100 | $0.0114100 | $0.0114100 | $0.0114100 |
2022-12-26 | $0.0114400 | $0.0115000 | $0.0115000 | $0.0115000 |
2022-12-27 | $0.0115000 | $0.0115300 | $0.0115300 | $0.0115000 |
2022-12-28 | $0.0113600 | $0.0112500 | $0.0112500 | $0.0112500 |
2022-12-29 | $0.0112500 | $0.0113100 | $0.0113100 | $0.0113100 |
2022-12-30 | $0.0113100 | $0.0113100 | $0.0113100 | $0.0113000 |
2022-12-31 | $0.0112900 | $0.0112400 | $0.0112400 | $0.0112400 |
2023-01-01 | $0.0112400 | $0.0112400 | $0.0112400 | $0.0112400 |
2023-01-02 | $0.0113000 | $0.0113400 | $0.0113400 | $0.0113400 |
2023-01-03 | $0.0113400 | $0.0113400 | $0.0113400 | $0.0113400 |
2023-01-04 | $0.0113400 | $0.0114600 | $0.0114600 | $0.0114600 |
2023-01-05 | $0.0114600 | $0.0114600 | $0.0114600 | $0.0114500 |
2023-01-07 | $0.0115200 | $0.0115200 | $0.0115200 | $0.0115200 |
2023-01-08 | $0.0115200 | $0.0115200 | $0.0115200 | $0.0115200 |
2023-01-09 | $0.0116400 | $0.0116800 | $0.0116800 | $0.0116800 |
2023-01-10 | $0.0116800 | $0.0116900 | $0.0116900 | $0.0116800 |
2023-01-11 | $0.0118600 | $0.0122000 | $0.0122000 | $0.0122000 |
2023-01-12 | $0.0122000 | $0.0128200 | $0.0128200 | $0.0128200 |
2023-01-13 | $0.0128200 | $0.0135500 | $0.0135500 | $0.0135500 |
2023-01-14 | $0.0135500 | $0.0142500 | $0.0142500 | $0.0142500 |
2023-01-15 | $0.0142500 | $0.0142000 | $0.0142000 | $0.0142000 |
2023-01-16 | $0.0142000 | $0.0144100 | $0.0144100 | $0.0144100 |
2023-01-17 | $0.0144100 | $0.0143700 | $0.0144100 | $0.0143400 |
2023-01-18 | $0.0143700 | $0.0140600 | $0.0140600 | $0.0140600 |
2023-01-19 | $0.0140600 | $0.0143400 | $0.0143400 | $0.0143400 |
2023-01-20 | $0.0143400 | $0.0154200 | $0.0154200 | $0.0154200 |
2023-01-21 | $0.0154200 | $0.0155000 | $0.0155000 | $0.0155000 |
2023-01-22 | $0.0155000 | $0.0154500 | $0.0154500 | $0.0154500 |
2023-01-23 | $0.0154500 | $0.0155800 | $0.0155800 | $0.0155800 |
2023-01-24 | $0.0155800 | $0.0153900 | $0.0153900 | $0.0153900 |
2023-01-25 | $0.0153900 | $0.0156900 | $0.0156900 | $0.0156900 |
2023-01-26 | $0.0156900 | $0.0156500 | $0.0156500 | $0.0156500 |
2023-01-27 | $0.0156500 | $0.0156500 | $0.0156600 | $0.0156500 |
2023-01-28 | $0.0156900 | $0.0156600 | $0.0156600 | $0.0156600 |
2023-01-29 | $0.0156600 | $0.0161500 | $0.0161500 | $0.0161500 |
2023-01-30 | $0.0161500 | $0.0155300 | $0.0155300 | $0.0155300 |
2023-01-31 | $0.0155300 | $0.0155300 | $0.0155300 | $0.0155200 |
2023-02-03 | $0.0159600 | $0.0159400 | $0.0159400 | $0.0159400 |
2023-02-04 | $0.0159400 | $0.0158700 | $0.0158700 | $0.0158700 |
2023-02-05 | $0.0158700 | $0.0156000 | $0.0156000 | $0.0156000 |
2023-02-06 | $0.0156000 | $0.0154800 | $0.0154800 | $0.0154800 |
2023-02-07 | $0.0154800 | $0.0158100 | $0.0158100 | $0.0158100 |
2023-02-08 | $0.0158100 | $0.0156100 | $0.0156100 | $0.0156100 |
2023-02-09 | $0.0156100 | $0.0148300 | $0.0148300 | $0.0148300 |
2023-02-10 | $0.0148300 | $0.0147100 | $0.0147100 | $0.0147100 |
2023-02-11 | $0.0147100 | $0.0148700 | $0.0148700 | $0.0148700 |
2023-02-12 | $0.0148700 | $0.0148200 | $0.0148200 | $0.0148200 |
2023-02-13 | $0.0148200 | $0.0148100 | $0.0148200 | $0.0148100 |
2023-02-15 | $0.0151000 | $0.0165500 | $0.0165500 | $0.0165500 |
2023-02-16 | $0.0165500 | $0.0165700 | $0.0165700 | $0.0165200 |
2023-02-17 | $0.0160000 | $0.0167100 | $0.0167100 | $0.0167100 |
2023-02-18 | $0.0167100 | $0.0167500 | $0.0167500 | $0.0167500 |
2023-02-19 | $0.0167500 | $0.0167500 | $0.0167500 | $0.0167500 |
2023-02-20 | $0.0165200 | $0.0168900 | $0.0168900 | $0.0168900 |
2023-02-21 | $0.0168900 | $0.0166300 | $0.0166300 | $0.0166300 |
2023-02-22 | $0.0166300 | $0.0166300 | $0.0166300 | $0.0166200 |
2023-02-23 | $0.0164500 | $0.0162800 | $0.0162800 | $0.0162800 |
2023-02-24 | $0.0162800 | $0.0162700 | $0.0162900 | $0.0162700 |
2023-02-25 | $0.0157700 | $0.0157500 | $0.0157500 | $0.0157500 |
2023-02-26 | $0.0157500 | $0.0157500 | $0.0157500 | $0.0157500 |
2023-02-27 | $0.0160200 | $0.0159700 | $0.0159700 | $0.0159700 |
2023-02-28 | $0.0159700 | $0.0159800 | $0.0159800 | $0.0159600 |
对 | 交换 |
---|---|
LOCI/ETH | etherdelta |
LOCI/ETH | ethermium |
LOCI/ETH | idex |
LOCI/BTC | kucoin |
LOCI/ETH | kucoin |
Loci has created “InnVenn", a search tool that draws from an expansive database provided by inventors directly. The system serves inventors by offering immutable proof of intellectual property rights on a global scale presented in an interactive, user-modifiable, and visually appealing Venn diagram of technologies, inventions, patents and ideas. The LOCI token is an ERC20 token used to pay for services in the InnVenn app, and as a medium of exchange to buy and sell intelectual purpose
全名 | LociCoin (LOCI) |
---|---|
开始日期 | N/A |
算法 | N/A |
证明类型 | N/A |
网站 | https://locipro.com/ |
@loci_io | |
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 | 41,387,232 LOCI |
以前的总硬币开采 | N/A |
每秒净哈希值 | N/A |
Loci has created “InnVenn", a search tool that draws from an expansive database provided by inventors directly. The system serves inventors by offering immutable proof of intellectual property rights on a global scale presented in an interactive, user-modifiable, and visually appealing Venn diagram of technologies, inventions, patents and ideas. The LOCI token is an ERC20 token used to pay for services in the InnVenn app, and as a medium of exchange to buy and sell intelectual purpose
Team:
The Locicoin ICO will start on the 6th of December and will last until the 31st. The ICO token allocation represents 50% of the total token supply and will be available for a $0.33 starting price. Users can participate in the ICO with ETH. The ICO funding cap has been set $19,000,000.
Token Reserve Split (50%):
The LOCI ICO will feature a bonus and bounty campaign.
Bonus Structure:
Dates: 12/6 to 12/8
Base Rate: $2.50
Net Price: $0.33
Dates: 12/8 to 12/15
Base Rate: $2.50
Net Price: $0.44
Dates: 12/15 to 12/22
Base Rate: $2.50
Net Price: $0.57
Dates: 12/22 to 12/31
Base Rate: $2.50
Net Price: $0.75
ICO 状态 | Ongoing |
---|---|
令牌供应 | 100000000 |
开始日期 | 2017-12-06 |
结束日期 | 2017-12-31 |
募集资金 (BTC) | 8,301 ETH |
募集资金 (USD) | 6063465.45 |
开始价格 (USD) | 0.33 |
安全审计公司 | N/A |
ICO法律表格 | Corporation |
ICO管辖权 | U.S.A |
法律顾问 | Cooley |
博客 | https://medium.com/@John_Loci |
白皮书 | https://locipro.com/wp-content/uploads/2017/11/loci-full-whitepaper.pdf |