日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-02-28 | $0.0106200 | $0.0113200 | $0.0113200 | $0.0104100 |
2021-03-01 | $0.0113200 | $0.0114200 | $0.0124100 | $0.0114200 |
2021-03-02 | $0.0114200 | $0.0121300 | $0.0121300 | $0.0111600 |
2021-03-03 | $0.0121300 | $0.0126000 | $0.0126000 | $0.0110900 |
2021-03-04 | $0.0126000 | $0.0116100 | $0.0120900 | $0.0111200 |
2021-03-05 | $0.0116100 | $0.0112200 | $0.0117100 | $0.0112200 |
2021-03-06 | $0.0112200 | $0.0112900 | $0.0113000 | $0.0112100 |
2021-03-08 | $0.0207200 | $0.0182300 | $0.0220100 | $0.0165300 |
2021-03-09 | $0.0182300 | $0.0181500 | $0.0183300 | $0.0181400 |
2021-03-10 | $0.0158400 | $0.0206900 | $0.0206900 | $0.0142600 |
2021-03-11 | $0.0128600 | $0.0138700 | $0.0138700 | $0.0133000 |
2021-03-12 | $0.0138700 | $0.0137400 | $0.0137400 | $0.0126000 |
2021-03-13 | $0.0136300 | $0.0146400 | $0.0148100 | $0.008299 |
2021-03-14 | $0.0146400 | $0.009243 | $0.0143600 | $0.009243 |
2021-03-15 | $0.0118000 | $0.0150300 | $0.0150300 | $0.0111300 |
2021-03-16 | $0.008974 | $0.0182600 | $0.0227100 | $0.009028 |
2021-03-17 | $0.0182200 | $0.0188500 | $0.0188500 | $0.0164900 |
2021-03-18 | $0.0188500 | $0.0167300 | $0.0184600 | $0.0167300 |
2021-03-19 | $0.0167300 | $0.0166500 | $0.0167300 | $0.0166500 |
2021-03-20 | $0.0132700 | $0.0132300 | $0.0132300 | $0.0129100 |
2021-03-21 | $0.0132300 | $0.0132400 | $0.0132400 | $0.0131000 |
2021-03-23 | $0.0123300 | $0.0122300 | $0.0122500 | $0.0122300 |
2021-03-24 | $0.0122300 | $0.0122500 | $0.0123000 | $0.0122100 |
2021-03-25 | $0.009415 | $0.009240 | $0.009240 | $0.008727 |
2021-03-26 | $0.008586 | $0.0109500 | $0.0167800 | $0.007174 |
2021-03-27 | $0.0109500 | $0.0122200 | $0.0124800 | $0.0110400 |
2021-03-28 | $0.0122200 | $0.009328 | $0.0120600 | $0.009328 |
2021-03-29 | $0.009328 | $0.009311 | $0.009330 | $0.009308 |
2021-03-30 | $0.0151100 | $0.0107200 | $0.0160000 | $0.0107200 |
2021-03-31 | $0.0107200 | $0.0260400 | $0.0287900 | $0.0111700 |
2021-04-01 | $0.0260400 | $0.0267200 | $0.0270400 | $0.0239700 |
2021-04-02 | $0.0267000 | $0.0323800 | $0.0426900 | $0.0267200 |
2021-04-03 | $0.0323800 | $0.0335300 | $0.0401600 | $0.0211200 |
2021-04-04 | $0.0319600 | $0.0326000 | $0.0326000 | $0.0291100 |
2021-04-05 | $0.0329800 | $0.0367600 | $0.0377700 | $0.0285600 |
2021-04-06 | $0.0367600 | $0.0276300 | $0.0368400 | $0.0264200 |
2021-04-07 | $0.0276300 | $0.0309400 | $0.0309400 | $0.0253400 |
2021-04-08 | $0.0309400 | $0.0298200 | $0.0327800 | $0.0295500 |
2021-04-09 | $0.0298200 | $0.0517 | $0.0517 | $0.0296100 |
2021-04-10 | $0.0517 | $0.0364900 | $0.0534 | $0.0222300 |
2021-04-11 | $0.0364900 | $0.0238100 | $0.0367700 | $0.0126900 |
2021-04-12 | $0.0238100 | $0.0249100 | $0.0258700 | $0.0236700 |
2021-04-13 | $0.0249100 | $0.0249900 | $0.0249900 | $0.0248900 |
2021-04-16 | $0.0242100 | $0.0203100 | $0.0233400 | $0.0193800 |
2021-04-17 | $0.0165800 | $0.0180200 | $0.0186200 | $0.0162200 |
2021-04-18 | $0.0180200 | $0.0180000 | $0.0191200 | $0.0168700 |
2021-04-19 | $0.0180000 | $0.0189300 | $0.0189300 | $0.0178200 |
2021-04-20 | $0.0189100 | $0.0168900 | $0.0209500 | $0.0160900 |
2021-04-21 | $0.0163800 | $0.0188300 | $0.0188300 | $0.0156000 |
2021-04-22 | $0.0174500 | $0.0159400 | $0.0177700 | $0.0142400 |
2021-04-23 | $0.0159400 | $0.0297400 | $0.0297400 | $0.0157300 |
2021-04-24 | $0.0297400 | $0.0240500 | $0.0311000 | $0.0238100 |
2021-04-25 | $0.0240500 | $0.0271900 | $0.0271900 | $0.0225200 |
2021-04-26 | $0.0271900 | $0.0465200 | $0.0506 | $0.0296800 |
2021-04-27 | $0.0465200 | $0.0519 | $0.0519 | $0.0421000 |
2021-04-28 | $0.0519 | $0.0523 | $0.0633 | $0.0391700 |
2021-04-29 | $0.0523 | $0.0690 | $0.0690 | $0.0524 |
2021-04-30 | $0.0690 | $0.0888 | $0.0970 | $0.0694 |
2021-05-01 | $0.0888 | $0.0884 | $0.1002000 | $0.0884 |
2021-05-02 | $0.0908 | $0.0940 | $0.0974 | $0.0866 |
2021-05-03 | $0.0940 | $0.0972 | $0.1035000 | $0.0686 |
2021-05-04 | $0.1135000 | $0.0944 | $0.1072000 | $0.0937 |
2021-05-05 | $0.0944 | $0.0955 | $0.0958 | $0.0934 |
2021-05-06 | $0.0954 | $0.0996900 | $0.1017000 | $0.0826 |
2021-05-07 | $0.0996900 | $0.0990100 | $0.0998600 | $0.0990 |
2021-06-18 | $0.0746 | $0.0724 | $0.0724 | $0.0699 |
2021-06-19 | $0.0744 | $0.0743 | $0.0744 | $0.0741 |
2021-06-21 | $0.0723 | $0.0636 | $0.0643 | $0.0636 |
2021-06-22 | $0.0636 | $0.0634 | $0.0638 | $0.0632 |
2021-06-26 | $0.0492900 | $0.0582 | $0.0585 | $0.0504 |
2021-06-27 | $0.0582 | $0.0580 | $0.0582 | $0.0579 |
2021-07-03 | $0.0439500 | $0.0405800 | $0.0450900 | $0.0405800 |
2021-07-04 | $0.0405800 | $0.0405400 | $0.0406000 | $0.0405100 |
2021-07-16 | $0.0730 | $0.0716 | $0.0760 | $0.0534 |
2021-07-17 | $0.0716 | $0.0715 | $0.0717 | $0.0714 |
2021-07-21 | $0.0712 | $0.0678 | $0.0768 | $0.0675 |
2021-07-22 | $0.0678 | $0.0674 | $0.0678 | $0.0673 |
2021-07-23 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2021-07-24 | $0.0710 | $0.0709 | $0.0714 | $0.0706 |
2021-07-28 | $0.0664 | $0.0633 | $0.0673 | $0.0633 |
2021-07-29 | $0.0633 | $0.0631 | $0.0633 | $0.0630 |
2021-08-05 | $0.0521 | $0.0532 | $0.0536 | $0.0532 |
2021-08-06 | $0.0532 | $0.0532 | $0.0533 | $0.0531 |
2021-08-19 | $0.0539 | $0.0473600 | $0.0609 | $0.0264300 |
2021-08-20 | $0.0473600 | $0.0465700 | $0.0488700 | $0.0451200 |
2021-08-21 | $0.0465700 | $0.0465000 | $0.0465800 | $0.0464300 |
2021-08-24 | $0.0396200 | $0.0419700 | $0.0419700 | $0.0381500 |
2021-08-25 | $0.0419700 | $0.0421200 | $0.0421300 | $0.0419400 |
2021-08-27 | $0.0416900 | $0.0386300 | $0.0417300 | $0.0386300 |
2021-08-28 | $0.0441800 | $0.0342400 | $0.0440300 | $0.0342400 |
2021-08-29 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2021-08-30 | $0.0341600 | $0.0333600 | $0.0437000 | $0.0328900 |
2021-08-31 | $0.0333700 | $0.0330100 | $0.0377300 | $0.0330100 |
2021-09-01 | $0.0350400 | $0.0348300 | $0.0350400 | $0.0348200 |
2021-09-02 | $0.0341900 | $0.0345000 | $0.0443500 | $0.0345000 |
2021-09-03 | $0.0345000 | $0.0400200 | $0.0435200 | $0.0350100 |
2021-09-04 | $0.0400200 | $0.0389500 | $0.0399500 | $0.0264700 |
2021-09-05 | $0.0398400 | $0.0391300 | $0.0405100 | $0.0391300 |
2021-09-06 | $0.0358700 | $0.0375700 | $0.0375700 | $0.0358700 |
2021-09-07 | $0.0388900 | $0.0339900 | $0.0339900 | $0.0339900 |
2021-09-08 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2021-09-09 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2021-09-10 | $0.0343300 | $0.0345300 | $0.0345300 | $0.0343100 |
2021-09-16 | $0.0341900 | $0.0300900 | $0.0339100 | $0.0300900 |
2021-09-17 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2021-09-18 | $0.0298000 | $0.0298000 | $0.0298600 | $0.0297600 |
2021-09-20 | $0.0349700 | $0.0283300 | $0.0317600 | $0.0283300 |
2021-09-21 | $0.0283300 | $0.0297200 | $0.0297200 | $0.0268700 |
2021-09-22 | $0.0377500 | $0.0308100 | $0.0377500 | $0.0308100 |
2021-09-23 | $0.0318100 | $0.0317100 | $0.0318100 | $0.0316900 |
2021-09-24 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2021-09-25 | $0.0308500 | $0.0308600 | $0.0308700 | $0.0308200 |
2021-09-28 | $0.0337500 | $0.0303800 | $0.0328500 | $0.0303800 |
2021-09-29 | $0.0303800 | $0.0304100 | $0.0304300 | $0.0303400 |
2021-10-02 | $0.0400600 | $0.0428400 | $0.0467700 | $0.0410100 |
2021-10-03 | $0.0428400 | $0.0429700 | $0.0430200 | $0.0428400 |
2021-10-12 | $0.0357200 | $0.0345500 | $0.0351400 | $0.0345200 |
2021-10-13 | $0.0345900 | $0.0356500 | $0.0356500 | $0.0356100 |
2021-10-14 | $0.0356500 | $0.0359000 | $0.0359200 | $0.0356500 |
2021-10-20 | $0.0385700 | $0.0435700 | $0.0435700 | $0.0396100 |
2021-10-21 | $0.0412500 | $0.0249500 | $0.0472100 | $0.0249500 |
2021-10-22 | $0.0249500 | $0.0464700 | $0.0464700 | $0.0243900 |
2021-10-23 | $0.0464700 | $0.0491500 | $0.0491500 | $0.0487400 |
2021-10-24 | $0.0459800 | $0.0456500 | $0.0456500 | $0.0444300 |
2021-10-25 | $0.0456500 | $0.0457000 | $0.0457100 | $0.0456400 |
2021-11-03 | $0.0639 | $0.0503 | $0.0636 | $0.0484600 |
2021-11-04 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2021-11-05 | $0.0491600 | $0.0491700 | $0.0491900 | $0.0490900 |
2021-11-06 | $0.0445400 | $0.0535 | $0.0535 | $0.0449200 |
2021-11-07 | $0.0535 | $0.0535 | $0.0535 | $0.0535 |
2021-11-16 | $0.0534 | $0.0505 | $0.0505 | $0.0505 |
2021-11-17 | $0.0505 | $0.0504 | $0.0506 | $0.0503 |
2021-12-02 | $0.0490900 | $0.0145800 | $0.0483100 | $0.0145800 |
2021-12-03 | $0.0145800 | $0.0138200 | $0.0214900 | $0.0136900 |
2021-12-04 | $0.0150300 | $0.0152700 | $0.0162500 | $0.0137900 |
2021-12-05 | $0.0151400 | $0.0215200 | $0.0215200 | $0.0153900 |
2021-12-06 | $0.0215200 | $0.0215100 | $0.0215900 | $0.0215000 |
2021-12-07 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2021-12-08 | $0.0197500 | $0.0156500 | $0.0196900 | $0.0156500 |
2021-12-09 | $0.0156500 | $0.0157100 | $0.0157100 | $0.0156500 |
2021-12-20 | $0.0224100 | $0.0220500 | $0.0286200 | $0.0220500 |
2021-12-21 | $0.0220500 | $0.0221000 | $0.0221000 | $0.0220400 |
2021-12-24 | $0.0406600 | $0.0396600 | $0.0406700 | $0.0289800 |
2021-12-25 | $0.0396600 | $0.0292500 | $0.0393400 | $0.0267300 |
2021-12-26 | $0.0218800 | $0.0218300 | $0.0218900 | $0.0218200 |
2021-12-28 | $0.0215600 | $0.0256100 | $0.0256100 | $0.0118700 |
2021-12-29 | $0.0256100 | $0.0255900 | $0.0256800 | $0.0255900 |
2022-01-04 | $0.0343700 | $0.0274900 | $0.0339100 | $0.0274900 |
2022-01-05 | $0.0274900 | $0.0275000 | $0.0275400 | $0.0274500 |
2022-01-06 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-01-07 | $0.0258600 | $0.0257200 | $0.0258800 | $0.0257200 |
2022-01-09 | $0.0254200 | $0.0206100 | $0.0259900 | $0.0206100 |
2022-01-10 | $0.0206100 | $0.0206600 | $0.0206600 | $0.0205700 |
2022-01-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-01-14 | $0.0187300 | $0.0245600 | $0.0245600 | $0.0189600 |
2022-01-15 | $0.0245600 | $0.0246000 | $0.0246200 | $0.0245600 |
2022-01-18 | $0.0215300 | $0.0275500 | $0.0275500 | $0.0216200 |
2022-01-19 | $0.0275500 | $0.0275100 | $0.0275700 | $0.0275100 |
2022-01-20 | $0.0300100 | $0.0309300 | $0.0309300 | $0.0280800 |
2022-01-21 | $0.0309300 | $0.0308300 | $0.0309400 | $0.0308100 |
2022-01-23 | $0.0245500 | $0.0264900 | $0.0264900 | $0.0250400 |
2022-01-24 | $0.0264900 | $0.0201900 | $0.0267900 | $0.0187200 |
2022-01-25 | $0.0201900 | $0.0201500 | $0.0201900 | $0.0201000 |
2022-02-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-02-19 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-02-20 | $0.0180500 | $0.0181500 | $0.0181500 | $0.0180400 |
2022-02-25 | $0.0161100 | $0.0172700 | $0.0180500 | $0.0164800 |
2022-02-26 | $0.0172700 | $0.0172600 | $0.0172700 | $0.0172100 |
2022-03-04 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-03-05 | $0.0160500 | $0.0160100 | $0.0160600 | $0.0160100 |
2022-03-06 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-03-07 | $0.0192100 | $0.0192300 | $0.0192300 | $0.0192000 |
2022-03-12 | $0.0154000 | $0.0154000 | $0.0154000 | $0.0154000 |
2022-03-13 | $0.0164000 | $0.007072 | $0.0160600 | $0.007072 |
2022-03-14 | $0.007072 | $0.007068 | $0.007074 | $0.007062 |
2022-03-15 | $0.007282 | $0.007544 | $0.0137300 | $0.007335 |
2022-03-16 | $0.007544 | $0.0115100 | $0.0121200 | $0.007212 |
2022-03-17 | $0.0115100 | $0.0115300 | $0.0115300 | $0.0115100 |
2022-03-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-03-19 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-03-20 | $0.0122500 | $0.007207 | $0.0118700 | $0.007207 |
2022-03-21 | $0.007210 | $0.007238 | $0.007903 | $0.007238 |
2022-03-22 | $0.007388 | $0.007628 | $0.007628 | $0.007205 |
2022-03-23 | $0.007628 | $0.007621 | $0.007629 | $0.007619 |
2022-03-25 | $0.007000 | $0.0118500 | $0.0118500 | $0.007000 |
2022-03-26 | $0.007093 | $0.007095 | $0.007099 | $0.007092 |
2022-03-28 | $0.007026 | $0.006598 | $0.007069 | $0.006127 |
2022-03-29 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-03-30 | $0.006642 | $0.006636 | $0.006643 | $0.006635 |
2022-04-03 | $0.006545 | $0.008102 | $0.008102 | $0.006693 |
2022-04-04 | $0.006498 | $0.006525 | $0.006525 | $0.006525 |
2022-04-05 | $0.006525 | $0.006515 | $0.006525 | $0.006512 |
2022-04-06 | $0.005919 | $0.005900 | $0.005919 | $0.005900 |
2022-04-07 | $0.006045 | $0.006052 | $0.006053 | $0.006040 |
2022-04-09 | $0.006764 | $0.008554 | $0.008554 | $0.006843 |
2022-04-10 | $0.008554 | $0.008550 | $0.008559 | $0.008550 |
2022-04-14 | $0.009465 | $0.009189 | $0.009189 | $0.009189 |
2022-04-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-04-16 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-04-17 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-04-18 | $0.009128 | $0.009114 | $0.009128 | $0.009113 |
2022-04-20 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-04-21 | $0.007448 | $0.007459 | $0.007461 | $0.007441 |
2022-04-26 | $0.009705 | $0.009148 | $0.009148 | $0.009148 |
2022-04-27 | $0.009148 | $0.009145 | $0.009153 | $0.009143 |
2022-04-28 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-04-29 | $0.0048160 | $0.0048110 | $0.0048290 | $0.0048070 |
2022-04-30 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-01 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-02 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-03 | $0.0046840 | $0.0046820 | $0.0046920 | $0.0046710 |
2022-05-04 | $0.009789 | $0.0049700 | $0.009789 | $0.0049700 |
2022-05-05 | $0.0049690 | $0.007799 | $0.007799 | $0.0049700 |
2022-05-06 | $0.0045060 | $0.0045010 | $0.0045090 | $0.0044870 |
2022-05-07 | $0.0044150 | $0.005428 | $0.005639 | $0.0043220 |
2022-05-08 | $0.006030 | $0.006017 | $0.006032 | $0.006016 |
2022-05-11 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-12 | $0.0049330 | $0.0049450 | $0.0049590 | $0.0049330 |
2022-05-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-14 | $0.0023400 | $0.0024090 | $0.0024120 | $0.0023340 |
2022-05-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-16 | $0.006593 | $0.0049240 | $0.006592 | $0.0049240 |
2022-05-17 | $0.0049240 | $0.0044950 | $0.0049250 | $0.0044950 |
2022-05-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-19 | $0.0022930 | $0.0023580 | $0.0023630 | $0.0022920 |
2022-05-22 | $0.0023530 | $0.006658 | $0.006658 | $0.0024210 |
2022-05-23 | $0.006658 | $0.0040710 | $0.006397 | $0.0040710 |
2022-05-24 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-25 | $0.0041480 | $0.0041510 | $0.0041510 | $0.0041450 |
2022-05-26 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-27 | $0.0026870 | $0.006226 | $0.006226 | $0.0025870 |
2022-05-28 | $0.006226 | $0.006250 | $0.006260 | $0.006211 |
2022-05-30 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-05-31 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-06-01 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-06-02 | $0.005362 | $0.005424 | $0.005444 | $0.005342 |
2022-06-06 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-06-07 | $0.005644 | $0.005742 | $0.005756 | $0.005622 |
2022-06-08 | $0.005600 | $0.006340 | $0.006340 | $0.005434 |
2022-06-09 | $0.006340 | $0.006334 | $0.006347 | $0.006330 |
2022-06-10 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-06-11 | $0.005615 | $0.0029080 | $0.005172 | $0.0018360 |
2022-06-12 | $0.0029080 | $0.0029060 | $0.0029140 | $0.0029050 |
2022-06-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-06-14 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-06-15 | $0.0015480 | $0.0015800 | $0.0015800 | $0.0015800 |
2022-06-16 | $0.0020280 | $0.0020430 | $0.0020430 | $0.0020270 |
2022-06-19 | $0.0011930 | $0.0019610 | $0.0019610 | $0.0013520 |
2022-06-20 | $0.0019610 | $0.0019590 | $0.0019630 | $0.0019570 |
2022-06-21 | $0.0022610 | $0.0022770 | $0.0022770 | $0.0022770 |
2022-06-22 | $0.0022770 | $0.0022740 | $0.0022780 | $0.0022730 |
2022-06-24 | $0.0027430 | $0.0029710 | $0.0029710 | $0.0027590 |
2022-06-25 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-06-26 | $0.0030060 | $0.0030390 | $0.0030430 | $0.0030040 |
2022-06-27 | $0.0029440 | $0.0029010 | $0.0029010 | $0.0029010 |
2022-06-28 | $0.0029010 | $0.0029020 | $0.0029050 | $0.0028990 |
2022-06-29 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-06-30 | $0.0028130 | $0.0028960 | $0.0028990 | $0.0028110 |
2022-07-01 | $0.0023890 | $0.0030800 | $0.0032720 | $0.0023100 |
2022-07-02 | $0.0030800 | $0.0021150 | $0.0030760 | $0.0021150 |
2022-07-03 | $0.0021310 | $0.0021310 | $0.0021330 | $0.0021300 |
2022-07-04 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-07-05 | $0.0023000 | $0.0026710 | $0.0026710 | $0.0022640 |
2022-07-06 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-07-07 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-07-08 | $0.0030260 | $0.0028070 | $0.0030230 | $0.0028070 |
2022-07-09 | $0.0028070 | $0.0023740 | $0.0028060 | $0.0023740 |
2022-07-10 | $0.0028710 | $0.0027550 | $0.0027550 | $0.0027550 |
2022-07-11 | $0.0027550 | $0.0027520 | $0.0027560 | $0.0027510 |
2022-07-12 | $0.0021940 | $0.0021240 | $0.0021240 | $0.0021240 |
2022-07-13 | $0.0021240 | $0.0024280 | $0.0034390 | $0.0022250 |
2022-07-14 | $0.0026300 | $0.0026330 | $0.0026340 | $0.0026260 |
2022-07-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-07-16 | $0.0024990 | $0.0025020 | $0.0025040 | $0.0024980 |
2022-07-17 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-07-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-07-19 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-07-20 | $0.0028080 | $0.0028060 | $0.0028140 | $0.0028030 |
2022-07-21 | $0.0035910 | $0.0035930 | $0.0037190 | $0.0035930 |
2022-07-22 | $0.0035930 | $0.0035860 | $0.0035950 | $0.0035860 |
2022-07-25 | $0.0029360 | $0.0034090 | $0.0034090 | $0.0027700 |
2022-07-26 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-07-27 | $0.0034010 | $0.0033990 | $0.0034050 | $0.0033950 |
2022-07-28 | $0.0029850 | $0.0033400 | $0.0033400 | $0.0031010 |
2022-07-29 | $0.0033400 | $0.0030900 | $0.0033280 | $0.0030900 |
2022-07-30 | $0.0030900 | $0.0030930 | $0.0030970 | $0.0030900 |
2022-07-31 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-01 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-02 | $0.0023270 | $0.0023780 | $0.0023790 | $0.0023230 |
2022-08-03 | $0.0022990 | $0.0034240 | $0.0034240 | $0.0022830 |
2022-08-04 | $0.0034240 | $0.0034230 | $0.0034240 | $0.0034200 |
2022-08-05 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-06 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-07 | $0.0034430 | $0.0034770 | $0.0034770 | $0.0034770 |
2022-08-08 | $0.0034770 | $0.0023820 | $0.0035730 | $0.0023820 |
2022-08-09 | $0.0023820 | $0.0023160 | $0.0023160 | $0.0023160 |
2022-08-10 | $0.0023160 | $0.0023120 | $0.0023160 | $0.0023110 |
2022-08-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-14 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-16 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-17 | $0.0023860 | $0.0023160 | $0.0023870 | $0.0023140 |
2022-08-19 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-20 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-21 | $0.0021140 | $0.0020550 | $0.0021160 | $0.0020530 |
2022-08-22 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-23 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-24 | $0.0026470 | $0.0035450 | $0.0035450 | $0.0026340 |
2022-08-25 | $0.0034190 | $0.0030190 | $0.0038820 | $0.0030190 |
2022-08-26 | $0.0032220 | $0.0032140 | $0.0032220 | $0.0032140 |
2022-08-27 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-28 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-08-29 | $0.0027380 | $0.0027810 | $0.0027860 | $0.0027370 |
2022-08-30 | $0.0028410 | $0.0029720 | $0.0029720 | $0.0027740 |
2022-08-31 | $0.0029720 | $0.0028070 | $0.0030080 | $0.0028070 |
2022-09-01 | $0.0028070 | $0.0028100 | $0.0028100 | $0.0028010 |
2022-09-02 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-03 | $0.0029940 | $0.0017290 | $0.0029590 | $0.0011530 |
2022-09-04 | $0.0017850 | $0.0018000 | $0.0018000 | $0.0018000 |
2022-09-05 | $0.0017530 | $0.0024440 | $0.0024440 | $0.0017970 |
2022-09-06 | $0.0024440 | $0.0024410 | $0.0024460 | $0.0024400 |
2022-09-07 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-08 | $0.0025070 | $0.0023190 | $0.0025120 | $0.0023190 |
2022-09-09 | $0.0023190 | $0.0023180 | $0.0023190 | $0.0023180 |
2022-09-11 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-12 | $0.0026200 | $0.0026140 | $0.0026250 | $0.0026110 |
2022-09-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-14 | $0.0018160 | $0.0018210 | $0.0018210 | $0.0018210 |
2022-09-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-16 | $0.0017730 | $0.0025750 | $0.0025750 | $0.0017820 |
2022-09-17 | $0.0025750 | $0.0025730 | $0.0025750 | $0.0025700 |
2022-09-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-19 | $0.0021360 | $0.0022370 | $0.0022380 | $0.0021350 |
2022-09-20 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-21 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-22 | $0.0020310 | $0.0021310 | $0.0021310 | $0.0020300 |
2022-09-23 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-24 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-25 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-26 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-27 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-09-28 | $0.0020990 | $0.0021960 | $0.0021960 | $0.0020980 |
2022-09-30 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-01 | $0.0025250 | $0.0017380 | $0.0025110 | $0.0017380 |
2022-10-02 | $0.0017380 | $0.0017380 | $0.0017380 | $0.0017380 |
2022-10-03 | $0.0017150 | $0.0017670 | $0.0017670 | $0.0017670 |
2022-10-04 | $0.0017670 | $0.0017650 | $0.0017680 | $0.0017650 |
2022-10-05 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-06 | $0.0018140 | $0.0017730 | $0.0018160 | $0.0017710 |
2022-10-08 | $0.0017580 | $0.0015540 | $0.0017480 | $0.0015540 |
2022-10-09 | $0.0015540 | $0.0015530 | $0.0015540 | $0.0015520 |
2022-10-12 | $0.0022870 | $0.0024900 | $0.0024900 | $0.0022990 |
2022-10-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-14 | $0.0025190 | $0.0026000 | $0.0026000 | $0.0025190 |
2022-10-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-16 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-17 | $0.0019720 | $0.0030230 | $0.0030230 | $0.0020110 |
2022-10-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-19 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-20 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-21 | $0.0022850 | $0.0022860 | $0.0022860 | $0.0022850 |
2022-10-23 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-24 | $0.0023490 | $0.0025130 | $0.0025130 | $0.0023200 |
2022-10-25 | $0.0025130 | $0.0025130 | $0.0025140 | $0.0025130 |
2022-10-27 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-28 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-10-29 | $0.0026780 | $0.0027300 | $0.0027320 | $0.0026760 |
2022-10-30 | $0.0036780 | $0.0036430 | $0.0036430 | $0.0036110 |
2022-10-31 | $0.0025000 | $0.0035000 | $0.0035000 | $0.0025000 |
2022-11-01 | $0.0036020 | $0.0036030 | $0.0036080 | $0.0035950 |
2022-11-03 | $0.0034770 | $0.0035060 | $0.0035060 | $0.0035060 |
2022-11-04 | $0.0028290 | $0.0029610 | $0.0031730 | $0.0029610 |
2022-11-05 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-06 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-07 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-08 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-09 | $0.0025960 | $0.0025090 | $0.0025980 | $0.0025090 |
2022-11-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-14 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-16 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-17 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-19 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-20 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-21 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-22 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-23 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-24 | $0.0006640 | $0.0006480 | $0.0006640 | $0.0006480 |
2022-11-25 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-26 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-27 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-28 | $0.0006570 | $0.0006430 | $0.0006580 | $0.0006420 |
2022-11-29 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-11-30 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-01 | $0.0006860 | $0.0006710 | $0.0006870 | $0.0006710 |
2022-12-03 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-04 | $0.0006760 | $0.0006600 | $0.0006760 | $0.0006600 |
2022-12-06 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-07 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-08 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-09 | $0.0006890 | $0.0006740 | $0.0006890 | $0.0006730 |
2022-12-11 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-12 | $0.0006840 | $0.0006670 | $0.0006840 | $0.0006670 |
2022-12-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-14 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-16 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-17 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-19 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-20 | $0.0006580 | $0.0006430 | $0.0006580 | $0.0006430 |
2022-12-21 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-22 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-23 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-24 | $0.0006710 | $0.0006560 | $0.0006710 | $0.0006560 |
2022-12-26 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-27 | $0.0006770 | $0.0006630 | $0.0006780 | $0.0006610 |
2022-12-28 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-29 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2022-12-30 | $0.0006650 | $0.0006500 | $0.0006650 | $0.0006500 |
2022-12-31 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-01 | $0.0006610 | $0.0006460 | $0.0006610 | $0.0006460 |
2023-01-02 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-03 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-04 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-05 | $0.0006740 | $0.0006590 | $0.0006740 | $0.0006590 |
2023-01-07 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-08 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-09 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-10 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-11 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-12 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-14 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-16 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-17 | $0.0008480 | $0.0008260 | $0.0008480 | $0.0008260 |
2023-01-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-19 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-20 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-21 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-22 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-23 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-24 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-25 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-26 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-27 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-28 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-29 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-30 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-01-31 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-01 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-02 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-03 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-04 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-05 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-06 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-07 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-08 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-09 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-10 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-11 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-12 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-13 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-14 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-15 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-16 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-17 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-18 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-19 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-20 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-21 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-22 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-23 | $0.0180000 | $0.0180000 | $0.0180000 | $0.0180000 |
2023-02-24 | $0.0009580 | $0.0009280 | $0.0009280 | $0.0009280 |
2023-02-25 | $0.0009280 | $0.0009270 | $0.0009270 | $0.0009270 |
2023-02-26 | $0.0009270 | $0.0009060 | $0.0009270 | $0.0009050 |
2023-02-27 | $0.0009420 | $0.0009400 | $0.0009400 | $0.0009400 |
2023-02-28 | $0.0009400 | $0.0009180 | $0.0009400 | $0.0009180 |
对 | 交换 |
---|---|
NTK/ETH | ethermium |
NTK/BTC | hitbtc |
NTK/ETH | hitbtc |
NTK/USD | hitbtc |
NTK/USDT | hitbtc |
NTK/ETH | idex |
NTK/BTC | tidex |
NTK/ETH | tidex |
NTK/BTC | yobit |
NTK/DOGE | yobit |
NTK/ETH | yobit |
NTK/RUR | yobit |
NTK/USD | yobit |
NTK/WAVES | yobit |
Neuromation is a technology platform that creates synthetic learning environments for deep learning of neural networks. These simulations are then used for training better algorithms.
The team is building a platform of distributed computing for creating artificial worlds where AI algorithms are trained on simulated sensory input. These synthetic worlds also have a virtually infinite supply of perfectly labelled training data.
全名 | Neurotoken (NTK) |
---|---|
开始日期 | 2018-07-01 |
算法 | N/A |
证明类型 | N/A |
网站 | https://neuromation.io |
@neuromation_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 | 78,906,618 NTK |
以前的总硬币开采 | N/A |
每秒净哈希值 | N/A |
Neuromation is a technology platform that creates synthetic learning environments for deep learning of neural networks. These simulations are then used for training better algorithms.
The team is building a platform of distributed computing for creating artificial worlds where AI algorithms are trained on simulated sensory input. These synthetic worlds also have a virtually infinite supply of perfectly labelled training data.
Team:
Neuromation will be holding its ICO on the 7th of January, 2017. The ICO token supply represents 60% of the total token supply, so there will be a total of 60,000,000 tokens available, for 0.001 ETH each at the offering. The ICO funding cap is 60,000 ETH and is expected to end on the 15th of February, 2017 or when the funding cap is reached. Any unsold tokens will be burned.
Token Reserve Split (40%):
ICO 状态 | Finished |
---|---|
令牌供应 | 100000000 |
开始日期 | 2018-01-07 |
结束日期 | 2018-01-11 |
募集资金 (BTC) | 60,000 ETH |
募集资金 (USD) | 73188000 |
开始价格 (USD) | 0.001 |
安全审计公司 | N/A |
ICO法律表格 | N/A |
ICO管辖权 | Estonia |
法律顾问 | N/A |
博客 | https://medium.com/neuromation-io-blog |
白皮书 | https://neuromation.io/files/Neuromation_white_paper.pdf |