日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-02-28 | $0.0311200 | $0.0393300 | $0.0400000 | $0.0311200 |
2021-03-01 | $0.0393300 | $0.0359700 | $0.0393300 | $0.0330500 |
2021-03-02 | $0.0359700 | $0.0350000 | $0.0359700 | $0.0350000 |
2021-03-03 | $0.0350000 | $0.0350000 | $0.0350000 | $0.0350000 |
2021-03-04 | $0.0350000 | $0.0350000 | $0.0350000 | $0.0350000 |
2021-03-05 | $0.0350000 | $0.0551 | $0.0760 | $0.0311400 |
2021-03-06 | $0.0551 | $0.0551 | $0.0551 | $0.0551 |
2021-03-08 | $0.0401900 | $0.0401900 | $0.0401900 | $0.0401900 |
2021-03-09 | $0.0401900 | $0.0401900 | $0.0401900 | $0.0401900 |
2021-03-10 | $0.0401900 | $0.0550 | $0.0550 | $0.0401900 |
2021-03-11 | $0.0550 | $0.0421300 | $0.0550 | $0.0418900 |
2021-03-12 | $0.0421300 | $0.0563 | $0.0563 | $0.0421300 |
2021-03-13 | $0.0563 | $0.0535 | $0.0750 | $0.0438100 |
2021-03-14 | $0.0535 | $0.0535 | $0.0535 | $0.0528 |
2021-03-15 | $0.0535 | $0.0535 | $0.0535 | $0.0535 |
2021-03-16 | $0.0535 | $0.0535 | $0.0535 | $0.0535 |
2021-03-17 | $0.0535 | $0.0535 | $0.0535 | $0.0535 |
2021-03-18 | $0.0500 | $0.0520 | $0.0630 | $0.0500 |
2021-03-19 | $0.0520 | $0.0520 | $0.0520 | $0.0520 |
2021-03-23 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2021-03-24 | $0.0310000 | $0.0310000 | $0.0310000 | $0.0310000 |
2021-03-25 | $0.0274100 | $0.0274700 | $0.0275800 | $0.0274000 |
2021-03-26 | $0.0274700 | $0.0274700 | $0.0274700 | $0.0274700 |
2021-03-27 | $0.0247800 | $0.0244600 | $0.0260000 | $0.0244600 |
2021-03-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-03-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-03-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-03-31 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-10 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-04-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-06-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-06-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-06-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-06-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-06-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-06-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-07-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-08-31 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-10 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-09-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-10-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-11-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-11-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-11-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-11-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-11-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-11-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-11-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2021-12-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-10 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-01-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-02-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-02-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-02-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-02-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-02-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-03-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-10 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-04-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-11 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-05-31 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-10 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-11 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-06-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-10 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-11 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-07-31 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-10 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-08-31 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-11 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-09-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-10-31 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-11-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-11 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2022-12-31 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-01 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-02 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-10 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-11 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-14 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-29 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-30 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-01-31 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-03 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-04 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-05 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-06 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-07 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-08 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-09 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-10 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-11 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-12 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-13 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-15 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-16 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-17 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-18 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-19 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-20 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-21 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-22 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-23 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-24 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-25 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-26 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-27 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
2023-02-28 | $0.0244600 | $0.0244600 | $0.0244600 | $0.0244600 |
对 | 交换 |
---|---|
ONL/ETH | bitfinex |
ONL/USD | bitfinex |
ONL/USD | ethfinex |
ONL/BTC | livecoin |
ONL/ETH | livecoin |
全名 | On.Live (ONL) |
---|---|
开始日期 | N/A |
算法 | N/A |
证明类型 | N/A |
网站 | https://on.live/ |
@on_live | |
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 | 21,622,303 ONL |
以前的总硬币开采 | N/A |
每秒净哈希值 | N/A |
On.Live is a a decentralized marketplace for paid advice, live broadcasts, and computing power. Anyone can contribute to the system if they have the processing power and bandwidth. Smart incentivisation of these contributions guarantees decentralisation and creates a new economy driven by ONL tokens. ONL is an ERC20 token based on Ethereum.
Team:
The On.Live ICO will start on the 22 nd of January (pre-sale) and will last until the 22 th of April, 2018. The Pre-ICO and ICO token allocation represents 66% of the total token supply. The Pre ICO funding target is set at 14,000 ETH and the total cap Pre ICO and ICO at 140,000 ETH.
Token Reserve Split (45%):
The ONL ICO features a bonus and bounty campaign as well as an Escrow.
ICO 状态 | Ongoing |
---|---|
令牌供应 | 111000000 |
开始日期 | 2018-01-22 |
结束日期 | 2018-04-11 |
募集资金 (BTC) | 12,210,000 ONL tokens sold |
募集资金 (USD) | N/A |
开始价格 (USD) | N/A |
安全审计公司 | N/A |
ICO法律表格 | LLC |
ICO管辖权 | UK |
法律顾问 | N/A |
博客 | N/A |
白皮书 | https://on.live/documents/OnLive_Whitepaper.pdf |