日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2018-10-18 | $0.0025950 | $0.0028880 | $0.0028880 | $0.0025250 |
2018-10-19 | $0.0028880 | $0.0025360 | $0.0028930 | $0.0024850 |
2018-10-20 | $0.0025360 | $0.0030150 | $0.0030150 | $0.0025640 |
2018-10-21 | $0.0030150 | $0.0028240 | $0.0030100 | $0.0024240 |
2018-10-22 | $0.0025860 | $0.0024640 | $0.0026430 | $0.0024640 |
2018-10-23 | $0.0024640 | $0.0023850 | $0.0025990 | $0.0023850 |
2018-10-24 | $0.0023850 | $0.0025530 | $0.005022 | $0.0023760 |
2018-10-25 | $0.0025530 | $0.0025980 | $0.0028170 | $0.0025270 |
2018-10-26 | $0.0025980 | $0.0026440 | $0.0028070 | $0.0025750 |
2018-10-27 | $0.0026440 | $0.0030090 | $0.0030090 | $0.0026360 |
2018-10-28 | $0.0030090 | $0.0031010 | $0.0031010 | $0.0023530 |
2018-10-29 | $0.0031010 | $0.0025440 | $0.0029780 | $0.0024440 |
2018-10-30 | $0.0025440 | $0.0029920 | $0.0029920 | $0.0025500 |
2018-10-31 | $0.0029920 | $0.0030570 | $0.0030670 | $0.0025050 |
2018-11-01 | $0.0030570 | $0.0030640 | $0.0030700 | $0.0030640 |
2018-11-02 | $0.0030640 | $0.0027240 | $0.0031160 | $0.0025230 |
2018-11-03 | $0.0029930 | $0.0026030 | $0.0032310 | $0.0025030 |
2018-11-04 | $0.0026030 | $0.0030660 | $0.0030660 | $0.0027570 |
2018-11-05 | $0.0030660 | $0.0030220 | $0.0030430 | $0.0027530 |
2018-11-06 | $0.0030220 | $0.0028810 | $0.0031640 | $0.0028810 |
2018-11-07 | $0.0028800 | $0.0031370 | $0.0031610 | $0.0027310 |
2018-11-08 | $0.0031380 | $0.0030850 | $0.0030850 | $0.0026370 |
2018-11-09 | $0.0030850 | $0.0030570 | $0.0030570 | $0.0026910 |
2018-11-10 | $0.0030570 | $0.0028690 | $0.0030940 | $0.0024410 |
2018-11-11 | $0.0028690 | $0.0028660 | $0.0028660 | $0.0028660 |
2018-11-12 | $0.0028660 | $0.0021590 | $0.0029390 | $0.0021100 |
2018-11-13 | $0.0021590 | $0.0022660 | $0.0025270 | $0.0015400 |
2018-11-14 | $0.0022670 | $0.0021850 | $0.0022360 | $0.0017410 |
2018-11-15 | $0.0021850 | $0.0021510 | $0.0021710 | $0.0013740 |
2018-11-16 | $0.0021510 | $0.0020600 | $0.0020720 | $0.0020600 |
2018-11-17 | $0.0020600 | $0.0020520 | $0.0020520 | $0.0020520 |
2018-11-18 | $0.0020520 | $0.0017750 | $0.0020910 | $0.0017750 |
2018-11-19 | $0.0017760 | $0.0011500 | $0.0016960 | $0.0007480 |
2018-11-20 | $0.0011500 | $0.0012620 | $0.0012620 | $0.0010150 |
2018-11-21 | $0.0012620 | $0.0014880 | $0.0014970 | $0.0011600 |
2018-11-22 | $0.0014880 | $0.0013610 | $0.0013610 | $0.0013610 |
2018-11-23 | $0.0013610 | $0.0013420 | $0.0013450 | $0.0010980 |
2018-11-24 | $0.0013400 | $0.0011730 | $0.0012240 | $0.0011280 |
2018-11-25 | $0.0011720 | $0.0008480 | $0.0012670 | $0.0008170 |
2018-11-26 | $0.0008470 | $0.0011870 | $0.0011870 | $0.0007900 |
2018-11-27 | $0.0011930 | $0.0013200 | $0.0013200 | $0.0011580 |
2018-11-28 | $0.0013200 | $0.0014700 | $0.0014720 | $0.0014680 |
2018-11-29 | $0.0012950 | $0.0011830 | $0.0014050 | $0.0011830 |
2018-11-30 | $0.0011830 | $0.0011370 | $0.0011370 | $0.0010430 |
2018-12-01 | $0.0011370 | $0.0011850 | $0.0011930 | $0.0011330 |
2018-12-02 | $0.0011850 | $0.0011600 | $0.0011600 | $0.0011600 |
2018-12-03 | $0.0011600 | $0.0010440 | $0.0012970 | $0.0009950 |
2018-12-04 | $0.0010440 | $0.0012420 | $0.0012420 | $0.0010600 |
2018-12-05 | $0.0012420 | $0.0009420 | $0.0012170 | $0.0009340 |
2018-12-06 | $0.0009420 | $0.0008420 | $0.0010820 | $0.0008380 |
2018-12-07 | $0.0008420 | $0.0011210 | $0.0011210 | $0.0008720 |
2018-12-08 | $0.0011210 | $0.0010950 | $0.0010950 | $0.0010950 |
2018-12-09 | $0.0010950 | $0.0011800 | $0.0021620 | $0.0011310 |
2018-12-10 | $0.0011800 | $0.0012060 | $0.0016730 | $0.0008340 |
2018-12-11 | $0.0012060 | $0.0011690 | $0.0011710 | $0.0011680 |
2018-12-12 | $0.0011690 | $0.0012020 | $0.0012020 | $0.0012020 |
2018-12-13 | $0.0012020 | $0.0010800 | $0.0011470 | $0.0010800 |
2018-12-14 | $0.0010800 | $0.0007720 | $0.0010490 | $0.0007560 |
2018-12-15 | $0.0007720 | $0.0007750 | $0.0007750 | $0.0007750 |
2018-12-16 | $0.0007750 | $0.0008950 | $0.0008950 | $0.0007860 |
2018-12-17 | $0.0008950 | $0.0010000 | $0.0010000 | $0.0010000 |
2018-12-18 | $0.0010000 | $0.0010740 | $0.0010740 | $0.0010740 |
2018-12-19 | $0.0010740 | $0.0011070 | $0.0013380 | $0.0007090 |
2018-12-20 | $0.0011070 | $0.0005880 | $0.0012810 | $0.0005880 |
2018-12-21 | $0.0005880 | $0.0008760 | $0.0012030 | $0.0005530 |
2018-12-22 | $0.0008760 | $0.0009470 | $0.0009470 | $0.0009470 |
2018-12-23 | $0.0009470 | $0.0010520 | $0.0010520 | $0.0010520 |
2018-12-24 | $0.0010520 | $0.0011570 | $0.0014680 | $0.0011270 |
2018-12-25 | $0.0011570 | $0.0011130 | $0.0011130 | $0.0010750 |
2018-12-26 | $0.0011130 | $0.0011270 | $0.0011270 | $0.0011270 |
2018-12-27 | $0.0011270 | $0.0009920 | $0.0009920 | $0.0009920 |
2018-12-28 | $0.0009920 | $0.0014920 | $0.0014920 | $0.0011880 |
2018-12-29 | $0.0014920 | $0.0020440 | $0.0020440 | $0.0014660 |
2018-12-30 | $0.0020440 | $0.0016480 | $0.0021040 | $0.0014200 |
2018-12-31 | $0.0016480 | $0.0019340 | $0.0019340 | $0.0015560 |
2019-01-01 | $0.0019340 | $0.0019230 | $0.0020670 | $0.0016180 |
2019-01-02 | $0.0019230 | $0.0020320 | $0.0021110 | $0.0020200 |
2019-01-03 | $0.0020320 | $0.0021650 | $0.0021650 | $0.0019400 |
2019-01-04 | $0.0021650 | $0.0018070 | $0.0022610 | $0.0018070 |
2019-01-05 | $0.0018070 | $0.0018090 | $0.0018090 | $0.0018090 |
2019-01-06 | $0.0018090 | $0.0022730 | $0.0023000 | $0.0018370 |
2019-01-07 | $0.0022730 | $0.0021750 | $0.0021790 | $0.0021750 |
2019-01-08 | $0.0021750 | $0.0021460 | $0.0021610 | $0.0019640 |
2019-01-09 | $0.0021460 | $0.0021440 | $0.0021470 | $0.0021440 |
2019-01-10 | $0.0021440 | $0.0015200 | $0.0018140 | $0.0015200 |
2019-01-11 | $0.0015200 | $0.0016910 | $0.0016910 | $0.0015110 |
2019-01-12 | $0.0016910 | $0.0016860 | $0.0016860 | $0.0013840 |
2019-01-13 | $0.0016860 | $0.0015620 | $0.0015620 | $0.0015620 |
2019-01-14 | $0.0015620 | $0.0017390 | $0.0017390 | $0.0017390 |
2019-01-15 | $0.0017390 | $0.0016240 | $0.0016240 | $0.0016240 |
2019-01-16 | $0.0016240 | $0.0016500 | $0.0016500 | $0.0016500 |
2019-01-17 | $0.0016500 | $0.0015380 | $0.0016580 | $0.0015380 |
2019-01-18 | $0.0015380 | $0.0022160 | $0.0022160 | $0.0014990 |
2019-01-19 | $0.0022160 | $0.0013860 | $0.0022950 | $0.0013860 |
2019-01-20 | $0.0013860 | $0.0013140 | $0.0013140 | $0.0013140 |
2019-01-21 | $0.0013140 | $0.0014010 | $0.0016280 | $0.0012960 |
2019-01-22 | $0.0014010 | $0.0014290 | $0.0014290 | $0.0014290 |
2019-01-23 | $0.0014290 | $0.0014110 | $0.0014110 | $0.0014110 |
2019-01-24 | $0.0014110 | $0.0014120 | $0.0014120 | $0.0014120 |
2019-01-25 | $0.0014120 | $0.0013910 | $0.0013910 | $0.0013910 |
2019-01-26 | $0.0013910 | $0.0015930 | $0.0015930 | $0.0013960 |
2019-01-27 | $0.0015930 | $0.0016900 | $0.0016900 | $0.0015370 |
2019-01-28 | $0.0016900 | $0.0011970 | $0.0016010 | $0.0011970 |
2019-01-29 | $0.0011970 | $0.0011840 | $0.0011860 | $0.0011780 |
2019-01-30 | $0.0011840 | $0.0012160 | $0.0013130 | $0.0012160 |
2019-01-31 | $0.0012160 | $0.0011920 | $0.0011920 | $0.0011920 |
2019-02-01 | $0.0011920 | $0.0011930 | $0.0011930 | $0.0011930 |
2019-02-02 | $0.0011930 | $0.0012380 | $0.0012380 | $0.0012380 |
2019-02-03 | $0.0012380 | $0.0011950 | $0.0011950 | $0.0011950 |
2019-02-04 | $0.0011950 | $0.0010990 | $0.0011920 | $0.0010990 |
2019-02-05 | $0.0010990 | $0.0009620 | $0.0011280 | $0.0009620 |
2019-02-06 | $0.0009620 | $0.0007580 | $0.0009780 | $0.0006380 |
2019-02-07 | $0.0007580 | $0.0007560 | $0.0007560 | $0.0007560 |
2019-02-08 | $0.0007560 | $0.0007290 | $0.0008660 | $0.0007290 |
2019-02-09 | $0.0007290 | $0.0010610 | $0.0010610 | $0.0007290 |
2019-02-10 | $0.0010610 | $0.0007770 | $0.0011150 | $0.0007770 |
2019-02-11 | $0.0007770 | $0.0007480 | $0.0007480 | $0.0007480 |
2019-02-12 | $0.0007480 | $0.0007590 | $0.0007590 | $0.0007590 |
2019-02-13 | $0.0007590 | $0.0007570 | $0.0007570 | $0.0007570 |
2019-02-14 | $0.0007570 | $0.0007480 | $0.0007480 | $0.0007480 |
2019-02-15 | $0.0007480 | $0.0007320 | $0.0007560 | $0.0007320 |
2019-02-16 | $0.0007320 | $0.0007400 | $0.0007400 | $0.0007400 |
2019-02-17 | $0.0007400 | $0.0008060 | $0.0008060 | $0.0008060 |
2019-02-18 | $0.0008060 | $0.0008370 | $0.0008790 | $0.0008370 |
2019-02-19 | $0.0008370 | $0.0007260 | $0.0008240 | $0.0007260 |
2019-02-20 | $0.0007260 | $0.0009550 | $0.0009550 | $0.0007510 |
2019-02-21 | $0.0009550 | $0.0005370 | $0.0009370 | $0.0002970 |
2019-02-22 | $0.0005370 | $0.0005590 | $0.0008510 | $0.0005470 |
2019-02-23 | $0.0005590 | $0.0005980 | $0.0005980 | $0.0005980 |
2019-02-24 | $0.0005980 | $0.0005000 | $0.0005000 | $0.0005000 |
2019-02-25 | $0.0005000 | $0.0006700 | $0.0006700 | $0.0005210 |
2019-02-26 | $0.0006700 | $0.0006830 | $0.0006830 | $0.0006610 |
2019-02-27 | $0.0006830 | $0.0005780 | $0.0006770 | $0.0005780 |
2019-02-28 | $0.0005780 | $0.0004690 | $0.0006830 | $0.0004690 |
2019-03-01 | $0.0004690 | $0.0004680 | $0.0004680 | $0.0004680 |
2019-03-02 | $0.0004680 | $0.0004600 | $0.0004600 | $0.0004600 |
2019-03-03 | $0.0004600 | $0.0003940 | $0.0004790 | $0.0003940 |
2019-03-04 | $0.0003940 | $0.0005120 | $0.0005120 | $0.0003790 |
2019-03-05 | $0.0005120 | $0.0005660 | $0.0005660 | $0.0005590 |
2019-03-06 | $0.0005660 | $0.0004820 | $0.0005680 | $0.0004820 |
2019-03-07 | $0.0004820 | $0.0005510 | $0.0005510 | $0.0004340 |
2019-03-08 | $0.0005510 | $0.0004730 | $0.0005380 | $0.0004730 |
2019-03-09 | $0.0004730 | $0.0004870 | $0.0004870 | $0.0004870 |
2019-03-10 | $0.0004870 | $0.0005450 | $0.0005450 | $0.0004800 |
2019-03-11 | $0.0005450 | $0.0005920 | $0.0005920 | $0.0005340 |
2019-03-12 | $0.0005920 | $0.0005950 | $0.0005950 | $0.0005950 |
2019-03-13 | $0.0005950 | $0.0005700 | $0.0005890 | $0.0005700 |
2019-03-14 | $0.0005700 | $0.0008130 | $0.0008130 | $0.0005700 |
2019-03-15 | $0.0008130 | $0.0008420 | $0.0008420 | $0.0008420 |
2019-03-16 | $0.0008420 | $0.0007350 | $0.0008670 | $0.0007350 |
2019-03-17 | $0.0007350 | $0.0009390 | $0.0009390 | $0.0007250 |
2019-03-18 | $0.0009390 | $0.0008310 | $0.0009360 | $0.0008310 |
2019-03-19 | $0.0008310 | $0.0007670 | $0.0008370 | $0.0007670 |
2019-03-20 | $0.0007670 | $0.0008410 | $0.0008960 | $0.0007710 |
2019-03-21 | $0.0008410 | $0.0008530 | $0.0008530 | $0.0008140 |
2019-03-22 | $0.0008530 | $0.0008600 | $0.0008600 | $0.0008600 |
2019-03-23 | $0.0008600 | $0.0008660 | $0.0008660 | $0.0008660 |
2019-03-24 | $0.0008660 | $0.0008850 | $0.0008850 | $0.0008570 |
2019-03-25 | $0.0008850 | $0.0006700 | $0.0008710 | $0.0006700 |
2019-03-26 | $0.0006700 | $0.0004430 | $0.0006710 | $0.0004430 |
2019-03-27 | $0.0004430 | $0.0004630 | $0.0004630 | $0.0004630 |
2019-03-28 | $0.0004630 | $0.0004570 | $0.0004570 | $0.0004570 |
2019-03-29 | $0.0004570 | $0.0004770 | $0.0004770 | $0.0004770 |
2019-03-30 | $0.0004770 | $0.0008420 | $0.0008420 | $0.0004730 |
2019-03-31 | $0.0008420 | $0.0008870 | $0.0008870 | $0.0008370 |
2019-04-01 | $0.0008870 | $0.0008840 | $0.0008840 | $0.0008840 |
2019-04-02 | $0.0008840 | $0.0010280 | $0.0010280 | $0.0010280 |
2019-04-03 | $0.0010280 | $0.0010040 | $0.0010040 | $0.0010040 |
2019-04-04 | $0.0010040 | $0.0009850 | $0.0009850 | $0.0009850 |
2019-04-05 | $0.0009850 | $0.0010370 | $0.0010370 | $0.0010370 |
2019-04-06 | $0.0010370 | $0.0005440 | $0.0010360 | $0.0005440 |
2019-04-07 | $0.0005440 | $0.0005740 | $0.0005740 | $0.0005740 |
2019-04-08 | $0.0005740 | $0.0005920 | $0.0005920 | $0.0005920 |
2019-04-09 | $0.0005920 | $0.0005760 | $0.0005760 | $0.0005760 |
2019-04-10 | $0.0005760 | $0.0005800 | $0.0005800 | $0.0005800 |
2019-04-11 | $0.0005800 | $0.0005400 | $0.0005400 | $0.0005400 |
2019-04-12 | $0.0005400 | $0.0005380 | $0.0005380 | $0.0005380 |
2019-04-13 | $0.0005380 | $0.0005380 | $0.0005380 | $0.0005380 |
2019-04-14 | $0.0005380 | $0.0005520 | $0.0005520 | $0.0005520 |
2019-04-15 | $0.0005520 | $0.0005240 | $0.0005240 | $0.0005240 |
2019-04-16 | $0.0005240 | $0.0005460 | $0.0005460 | $0.0005460 |
2019-04-17 | $0.0005460 | $0.0005460 | $0.0005460 | $0.0005460 |
2019-04-18 | $0.0005460 | $0.0005710 | $0.0005710 | $0.0005710 |
2019-04-19 | $0.0005710 | $0.0005690 | $0.0005690 | $0.0005690 |
2019-04-20 | $0.0005690 | $0.0005690 | $0.0005690 | $0.0005690 |
2019-04-21 | $0.0005690 | $0.0005570 | $0.0005570 | $0.0005570 |
2019-04-22 | $0.0005570 | $0.0005620 | $0.0005620 | $0.0005620 |
2019-04-23 | $0.0005620 | $0.0005580 | $0.0005580 | $0.0005580 |
2019-04-24 | $0.0005580 | $0.0005430 | $0.0005430 | $0.0005430 |
2019-04-25 | $0.0005430 | $0.0005000 | $0.0005000 | $0.0005000 |
2019-04-26 | $0.0005000 | $0.0005120 | $0.0005120 | $0.0005120 |
2019-04-27 | $0.0005120 | $0.0005180 | $0.0005180 | $0.0005180 |
2019-04-28 | $0.0005190 | $0.0005170 | $0.0005170 | $0.0005170 |
2019-04-29 | $0.0005170 | $0.0005120 | $0.0005120 | $0.0005120 |
2019-04-30 | $0.0005120 | $0.0005380 | $0.0005380 | $0.0005380 |
2019-05-01 | $0.0005380 | $0.0005280 | $0.0005280 | $0.0005280 |
2019-05-02 | $0.0005280 | $0.0005270 | $0.0005270 | $0.0005270 |
2019-05-03 | $0.0005270 | $0.0005500 | $0.0005500 | $0.0005500 |
2019-05-04 | $0.0005500 | $0.0005350 | $0.0005350 | $0.0005350 |
2019-05-05 | $0.0005350 | $0.0005360 | $0.0005360 | $0.0005360 |
2019-05-06 | $0.0005360 | $0.0005680 | $0.0005680 | $0.0005680 |
2019-05-07 | $0.0005680 | $0.0005510 | $0.0005510 | $0.0005510 |
2019-05-08 | $0.0005510 | $0.0005600 | $0.0005600 | $0.0005600 |
2019-05-09 | $0.0005600 | $0.0005590 | $0.0005590 | $0.0005590 |
2019-05-10 | $0.0005590 | $0.0005640 | $0.0005640 | $0.0005640 |
2019-05-11 | $0.0005640 | $0.0006290 | $0.0006290 | $0.0006290 |
2019-05-12 | $0.0006290 | $0.0006150 | $0.0006150 | $0.0006150 |
2019-05-13 | $0.0006150 | $0.0006400 | $0.0006400 | $0.0006400 |
2019-05-14 | $0.0006400 | $0.0007100 | $0.0007100 | $0.0007100 |
2019-05-15 | $0.0007100 | $0.0008130 | $0.0008130 | $0.0008130 |
2019-05-16 | $0.0008130 | $0.0008650 | $0.0008650 | $0.0008650 |
2019-05-17 | $0.0008650 | $0.0008010 | $0.0008010 | $0.0008010 |
2019-05-18 | $0.0008010 | $0.0007650 | $0.0007650 | $0.0007650 |
2019-05-19 | $0.0007650 | $0.0008530 | $0.0008530 | $0.0008530 |
2019-05-20 | $0.0008530 | $0.0008240 | $0.0008240 | $0.0008240 |
2019-05-21 | $0.0008240 | $0.0008340 | $0.0008340 | $0.0008340 |
2019-05-22 | $0.0008340 | $0.0007960 | $0.0007960 | $0.0007960 |
2019-05-23 | $0.0007960 | $0.0008030 | $0.0008030 | $0.0008030 |
2019-05-24 | $0.0008030 | $0.0008160 | $0.0008160 | $0.0008160 |
2019-05-25 | $0.0008160 | $0.0008220 | $0.0008220 | $0.0008220 |
2019-05-26 | $0.0008220 | $0.0008770 | $0.0008770 | $0.0008770 |
2019-05-27 | $0.0008770 | $0.0008890 | $0.0008890 | $0.0008890 |
2019-05-28 | $0.0008890 | $0.0008880 | $0.0008880 | $0.0008880 |
2019-05-29 | $0.0008880 | $0.0008820 | $0.0008820 | $0.0008820 |
2019-05-30 | $0.0008820 | $0.0008320 | $0.0008320 | $0.0008320 |
2019-05-31 | $0.0008320 | $0.0008740 | $0.0008740 | $0.0008740 |
2019-06-01 | $0.0008740 | $0.0008660 | $0.0008660 | $0.0008660 |
2019-06-02 | $0.0008660 | $0.0008810 | $0.0008810 | $0.0008810 |
2019-06-03 | $0.0008810 | $0.0008160 | $0.0008160 | $0.0008160 |
2019-06-04 | $0.0008160 | $0.0007880 | $0.0007880 | $0.0007880 |
2019-06-05 | $0.0007880 | $0.0008050 | $0.0008050 | $0.0008050 |
2019-06-06 | $0.0008050 | $0.0008160 | $0.0008160 | $0.0008160 |
2019-06-07 | $0.0008160 | $0.0008160 | $0.0008160 | $0.0008160 |
2019-06-08 | $0.0008160 | $0.0007990 | $0.0007990 | $0.0007990 |
2019-06-09 | $0.0007990 | $0.0007570 | $0.0007570 | $0.0007570 |
2019-06-10 | $0.0007570 | $0.0008110 | $0.0008110 | $0.0008110 |
2019-06-11 | $0.0008110 | $0.0008020 | $0.0008020 | $0.0008020 |
2019-06-12 | $0.0008020 | $0.0008600 | $0.0008600 | $0.0008600 |
2019-06-13 | $0.0008600 | $0.0008340 | $0.0008340 | $0.0008340 |
2019-06-14 | $0.0008340 | $0.0008620 | $0.0008620 | $0.0008620 |
2019-06-15 | $0.0008620 | $0.0008800 | $0.0008800 | $0.0008800 |
2019-06-16 | $0.0008800 | $0.0008780 | $0.0008780 | $0.0008780 |
2019-06-17 | $0.0008780 | $0.0008960 | $0.0008960 | $0.0008960 |
2019-06-18 | $0.0008960 | $0.0008650 | $0.0008650 | $0.0008650 |
2019-06-19 | $0.0008650 | $0.0008800 | $0.0008800 | $0.0008800 |
2019-06-20 | $0.0008800 | $0.0008900 | $0.0008900 | $0.0008900 |
2019-06-21 | $0.0008900 | $0.0009680 | $0.0009680 | $0.0009680 |
2019-06-22 | $0.0009680 | $0.0010120 | $0.0010120 | $0.0010120 |
2019-06-23 | $0.0010120 | $0.0010050 | $0.0010050 | $0.0010050 |
2019-06-24 | $0.0010050 | $0.0010180 | $0.0010180 | $0.0010180 |
2019-06-25 | $0.0010180 | $0.0010350 | $0.0010350 | $0.0010350 |
2019-06-26 | $0.0010350 | $0.0010910 | $0.0010910 | $0.0010910 |
2019-06-27 | $0.0010910 | $0.0009620 | $0.0009620 | $0.0009620 |
2019-06-28 | $0.0009620 | $0.0010120 | $0.0010120 | $0.0010120 |
2019-06-29 | $0.0010120 | $0.0010380 | $0.0010380 | $0.0010380 |
2019-06-30 | $0.0010380 | $0.0009490 | $0.0009490 | $0.0009490 |
2019-07-01 | $0.0009490 | $0.0009620 | $0.0009620 | $0.0009620 |
2019-07-02 | $0.0009620 | $0.0009540 | $0.0009540 | $0.0009540 |
2019-07-03 | $0.0009540 | $0.0009880 | $0.0009880 | $0.0009880 |
2019-07-04 | $0.0009880 | $0.0009260 | $0.0009260 | $0.0009260 |
2019-07-05 | $0.0009260 | $0.0009410 | $0.0009410 | $0.0009410 |
2019-07-06 | $0.0009410 | $0.0009420 | $0.0009420 | $0.0009420 |
2019-07-07 | $0.0009420 | $0.0010020 | $0.0010020 | $0.0010020 |
2019-07-08 | $0.0010020 | $0.0010250 | $0.0010250 | $0.0010250 |
2019-07-09 | $0.0010250 | $0.0010070 | $0.0010070 | $0.0010070 |
2019-07-10 | $0.0010070 | $0.0009440 | $0.0009440 | $0.0009440 |
2019-07-11 | $0.0009440 | $0.0008780 | $0.0008780 | $0.0008780 |
2019-07-12 | $0.0008780 | $0.0009010 | $0.0009010 | $0.0009010 |
2019-07-13 | $0.0009010 | $0.0008790 | $0.0008790 | $0.0008790 |
2019-07-14 | $0.0008790 | $0.0007400 | $0.0007400 | $0.0007400 |
2019-07-15 | $0.0007400 | $0.0007460 | $0.0007460 | $0.0007460 |
2019-07-16 | $0.0007460 | $0.0006500 | $0.0006500 | $0.0006500 |
2019-07-17 | $0.0006500 | $0.0006910 | $0.0006910 | $0.0006910 |
2019-07-18 | $0.0006910 | $0.0007390 | $0.0007390 | $0.0007390 |
2019-07-19 | $0.0007390 | $0.0007240 | $0.0007240 | $0.0007240 |
2019-07-20 | $0.0007240 | $0.0007480 | $0.0007480 | $0.0007480 |
2019-07-21 | $0.0007480 | $0.0007370 | $0.0007370 | $0.0007370 |
2019-07-22 | $0.0007370 | $0.0007100 | $0.0007100 | $0.0007100 |
2019-07-23 | $0.0007100 | $0.0006940 | $0.0006940 | $0.0006940 |
2019-07-24 | $0.0006940 | $0.0007080 | $0.0007080 | $0.0007080 |
2019-07-25 | $0.0007080 | $0.0007180 | $0.0007180 | $0.0007180 |
2019-07-26 | $0.0007180 | $0.0007170 | $0.0007170 | $0.0007170 |
2019-07-27 | $0.0007170 | $0.0006770 | $0.0006770 | $0.0006770 |
2019-07-28 | $0.0006770 | $0.0006900 | $0.0006900 | $0.0006900 |
2019-07-29 | $0.0006900 | $0.0006890 | $0.0006890 | $0.0006890 |
2019-07-30 | $0.0006890 | $0.0006860 | $0.0006860 | $0.0006860 |
2019-07-31 | $0.0006860 | $0.0007150 | $0.0007150 | $0.0007150 |
2019-08-01 | $0.0007150 | $0.0007110 | $0.0007110 | $0.0007110 |
2019-08-02 | $0.0007110 | $0.0007120 | $0.0007120 | $0.0007120 |
2019-08-03 | $0.0007120 | $0.0007260 | $0.0007260 | $0.0007260 |
2019-08-04 | $0.0007260 | $0.0007280 | $0.0007280 | $0.0007280 |
2019-08-05 | $0.0007280 | $0.0007620 | $0.0007620 | $0.0007620 |
2019-08-06 | $0.0007620 | $0.0007390 | $0.0007390 | $0.0007390 |
2019-08-07 | $0.0007390 | $0.0007390 | $0.0007390 | $0.0007390 |
2019-08-08 | $0.0007390 | $0.0007230 | $0.0007230 | $0.0007230 |
2019-08-09 | $0.0007230 | $0.0006880 | $0.0006880 | $0.0006880 |
2019-08-10 | $0.0006880 | $0.0006740 | $0.0006740 | $0.0006740 |
2019-08-11 | $0.0006740 | $0.0007080 | $0.0007080 | $0.0007080 |
2019-08-12 | $0.0007080 | $0.0006910 | $0.0006910 | $0.0006910 |
2019-08-13 | $0.0006910 | $0.0006820 | $0.0006820 | $0.0006820 |
2019-08-14 | $0.0006820 | $0.0006100 | $0.0006100 | $0.0006100 |
2019-08-15 | $0.0006100 | $0.0006160 | $0.0006160 | $0.0006160 |
2019-08-16 | $0.0006160 | $0.0006060 | $0.0006060 | $0.0006060 |
2019-08-17 | $0.0006060 | $0.0006070 | $0.0006070 | $0.0006070 |
2019-08-18 | $0.0006070 | $0.0006370 | $0.0006370 | $0.0006370 |
2019-08-19 | $0.0006370 | $0.0006620 | $0.0006620 | $0.0006620 |
2019-08-20 | $0.0006620 | $0.0006430 | $0.0006430 | $0.0006430 |
2019-08-21 | $0.0006430 | $0.0006120 | $0.0006120 | $0.0006120 |
2019-08-22 | $0.0006120 | $0.0006240 | $0.0006240 | $0.0006240 |
2019-08-23 | $0.0006240 | $0.0006360 | $0.0006360 | $0.0006360 |
2019-08-24 | $0.0006360 | $0.0006250 | $0.0006250 | $0.0006250 |
2019-08-25 | $0.0006250 | $0.0006100 | $0.0006100 | $0.0006100 |
2019-08-26 | $0.0006100 | $0.0006160 | $0.0006160 | $0.0006160 |
2019-08-27 | $0.0006160 | $0.0006120 | $0.0006120 | $0.0006120 |
2019-08-28 | $0.0006120 | $0.0005660 | $0.0005660 | $0.0005660 |
2019-08-29 | $0.0005660 | $0.0005520 | $0.0005520 | $0.0005520 |
2019-08-30 | $0.0005520 | $0.0005510 | $0.0005510 | $0.0005510 |
2019-08-31 | $0.0005510 | $0.0005630 | $0.0005630 | $0.0005630 |
2019-09-01 | $0.0005630 | $0.0005600 | $0.0005600 | $0.0005600 |
2019-09-02 | $0.0005600 | $0.0005840 | $0.0005840 | $0.0005840 |
2019-09-03 | $0.0005840 | $0.0005860 | $0.0005860 | $0.0005860 |
2019-09-04 | $0.0005860 | $0.0005720 | $0.0005720 | $0.0005720 |
2019-09-05 | $0.0005720 | $0.0005700 | $0.0005700 | $0.0005700 |
2019-09-06 | $0.0005700 | $0.0005540 | $0.0005540 | $0.0005540 |
2019-09-07 | $0.0005540 | $0.0005830 | $0.0005830 | $0.0005830 |
2019-09-08 | $0.0005830 | $0.0005940 | $0.0005940 | $0.0005940 |
2019-09-09 | $0.0005940 | $0.0005910 | $0.0005910 | $0.0005910 |
2019-09-10 | $0.0005910 | $0.0005890 | $0.0005890 | $0.0005890 |
2019-09-11 | $0.0005890 | $0.0005840 | $0.0005840 | $0.0005840 |
2019-09-12 | $0.0005840 | $0.0005920 | $0.0005920 | $0.0005920 |
2019-09-13 | $0.0005920 | $0.0005940 | $0.0005940 | $0.0005940 |
2019-09-14 | $0.0005940 | $0.0006180 | $0.0006180 | $0.0006180 |
2019-09-15 | $0.0006180 | $0.0006200 | $0.0006200 | $0.0006200 |
2019-09-16 | $0.0006200 | $0.0006470 | $0.0006470 | $0.0006470 |
2019-09-17 | $0.0006470 | $0.0006800 | $0.0006800 | $0.0006800 |
2019-09-18 | $0.0006800 | $0.0006880 | $0.0006880 | $0.0006880 |
2019-09-19 | $0.0006880 | $0.0007230 | $0.0007230 | $0.0007230 |
2019-09-20 | $0.0007230 | $0.0007140 | $0.0007140 | $0.0007140 |
2019-09-21 | $0.0007140 | $0.0007030 | $0.0007030 | $0.0007030 |
2019-09-22 | $0.0007030 | $0.0006910 | $0.0006910 | $0.0006910 |
2019-09-23 | $0.0006910 | $0.0006570 | $0.0006570 | $0.0006570 |
2019-09-24 | $0.0006570 | $0.0005440 | $0.0005440 | $0.0005440 |
2019-09-25 | $0.0005440 | $0.0005570 | $0.0005570 | $0.0005570 |
2019-09-26 | $0.0005570 | $0.0005430 | $0.0005430 | $0.0005430 |
2019-09-27 | $0.0005430 | $0.0005700 | $0.0005700 | $0.0005700 |
2019-09-28 | $0.0005700 | $0.0005690 | $0.0005690 | $0.0005690 |
2019-09-29 | $0.0005690 | $0.0005550 | $0.0005550 | $0.0005550 |
2019-09-30 | $0.0005550 | $0.0005930 | $0.0005930 | $0.0005930 |
2019-10-01 | $0.0005930 | $0.0005770 | $0.0005770 | $0.0005770 |
2019-10-02 | $0.0005770 | $0.0005920 | $0.0005920 | $0.0005920 |
2019-10-03 | $0.0005920 | $0.0005730 | $0.0005730 | $0.0005730 |
2019-10-04 | $0.0005730 | $0.0005760 | $0.0005760 | $0.0005760 |
2019-10-05 | $0.0005760 | $0.0005780 | $0.0005780 | $0.0005780 |
2019-10-06 | $0.0005780 | $0.0005570 | $0.0005570 | $0.0005570 |
2019-10-07 | $0.0005570 | $0.0005900 | $0.0005900 | $0.0005900 |
2019-10-08 | $0.0005900 | $0.0005920 | $0.0005920 | $0.0005920 |
2019-10-09 | $0.0005920 | $0.0006320 | $0.0006320 | $0.0006320 |
2019-10-10 | $0.0006320 | $0.0006270 | $0.0006270 | $0.0006270 |
2019-10-11 | $0.0006270 | $0.0005920 | $0.0005920 | $0.0005920 |
2019-10-12 | $0.0005920 | $0.0005890 | $0.0005890 | $0.0005890 |
2019-10-13 | $0.0005890 | $0.0005930 | $0.0005930 | $0.0005930 |
2019-10-14 | $0.0005930 | $0.0006110 | $0.0006110 | $0.0006110 |
2019-10-15 | $0.0006110 | $0.0005910 | $0.0005910 | $0.0005910 |
2019-10-16 | $0.0005910 | $0.0005720 | $0.0005720 | $0.0005720 |
2019-10-17 | $0.0005720 | $0.0005800 | $0.0005800 | $0.0005800 |
2019-10-18 | $0.0005800 | $0.0005670 | $0.0005670 | $0.0005670 |
2019-10-19 | $0.0005670 | $0.0005640 | $0.0005640 | $0.0005640 |
2019-10-20 | $0.0005640 | $0.0005750 | $0.0005750 | $0.0005750 |
2019-10-21 | $0.0005750 | $0.0005710 | $0.0005710 | $0.0005710 |
2019-10-22 | $0.0005710 | $0.0005610 | $0.0005610 | $0.0005610 |
2019-10-23 | $0.0005610 | $0.0005320 | $0.0005320 | $0.0005320 |
2019-10-24 | $0.0005320 | $0.0005270 | $0.0005270 | $0.0005270 |
2019-10-25 | $0.0005270 | $0.0005940 | $0.0005940 | $0.0005940 |
2019-10-26 | $0.0005940 | $0.0005890 | $0.0005890 | $0.0005890 |
2019-10-27 | $0.0005890 | $0.0006030 | $0.0006030 | $0.0006030 |
2019-10-28 | $0.0006030 | $0.0005950 | $0.0005950 | $0.0005950 |
2019-10-29 | $0.0005950 | $0.0006250 | $0.0006250 | $0.0006250 |
2019-10-30 | $0.0006250 | $0.0006000 | $0.0006000 | $0.0006000 |
2019-10-31 | $0.0006000 | $0.0005970 | $0.0005970 | $0.0005970 |
2019-11-01 | $0.0005970 | $0.0006000 | $0.0006000 | $0.0006000 |
2019-11-02 | $0.0006000 | $0.0006000 | $0.0006000 | $0.0006000 |
2019-11-03 | $0.0006000 | $0.0005950 | $0.0005950 | $0.0005950 |
2019-11-04 | $0.0005950 | $0.0006100 | $0.0006100 | $0.0006100 |
2019-11-05 | $0.0006100 | $0.0006180 | $0.0006180 | $0.0006180 |
2019-11-06 | $0.0006180 | $0.0006250 | $0.0006250 | $0.0006250 |
2019-11-07 | $0.0006250 | $0.0006100 | $0.0006100 | $0.0006100 |
2019-11-08 | $0.0006100 | $0.0006010 | $0.0006010 | $0.0006010 |
2019-11-09 | $0.0006010 | $0.0006050 | $0.0006050 | $0.0006050 |
2019-11-10 | $0.0006050 | $0.0006190 | $0.0006190 | $0.0006190 |
2019-11-11 | $0.0006190 | $0.0006050 | $0.0006050 | $0.0006050 |
2019-11-12 | $0.0006050 | $0.0006100 | $0.0006100 | $0.0006100 |
2019-11-13 | $0.0006120 | $0.0006130 | $0.0006130 | $0.0006130 |
2019-11-14 | $0.0006150 | $0.0006040 | $0.0006040 | $0.0006040 |
2019-11-15 | $0.0006040 | $0.0005910 | $0.0005910 | $0.0005910 |
2019-11-16 | $0.0005890 | $0.0005970 | $0.0005970 | $0.0005970 |
2019-11-17 | $0.0005970 | $0.0005970 | $0.0005970 | $0.0005970 |
2019-11-18 | $0.0006020 | $0.0005840 | $0.0005840 | $0.0005840 |
2019-11-19 | $0.0005830 | $0.0005750 | $0.0005750 | $0.0005750 |
2019-11-20 | $0.0005750 | $0.0005730 | $0.0005730 | $0.0005730 |
2019-11-21 | $0.0005710 | $0.0005260 | $0.0005260 | $0.0005260 |
2019-11-22 | $0.0005270 | $0.0004900 | $0.0004900 | $0.0004900 |
2019-11-23 | $0.0004910 | $0.0004990 | $0.0004990 | $0.0004990 |
2019-11-24 | $0.0004980 | $0.0004730 | $0.0004730 | $0.0004730 |
2019-11-25 | $0.0004590 | $0.0004820 | $0.0004820 | $0.0004820 |
2019-11-26 | $0.0004780 | $0.0004850 | $0.0004850 | $0.0004850 |
2019-11-27 | $0.0004850 | $0.0004840 | $0.0004850 | $0.0004840 |
2019-11-29 | $0.0004950 | $0.0005030 | $0.0005030 | $0.0005030 |
2019-11-30 | $0.0005070 | $0.0004970 | $0.0004970 | $0.0004970 |
2019-12-01 | $0.0004980 | $0.0004970 | $0.0004970 | $0.0004970 |
2019-12-02 | $0.0004970 | $0.0004950 | $0.0004970 | $0.0004950 |
2019-12-03 | $0.0004880 | $0.0004840 | $0.0004840 | $0.0004840 |
2019-12-04 | $0.0004830 | $0.0004770 | $0.0004770 | $0.0004770 |
2019-12-05 | $0.0004760 | $0.0004840 | $0.0004840 | $0.0004840 |
2019-12-06 | $0.0004840 | $0.0004860 | $0.0004860 | $0.0004840 |
2019-12-09 | $0.0004940 | $0.0004820 | $0.0004820 | $0.0004820 |
2019-12-10 | $0.0004830 | $0.0004780 | $0.0004780 | $0.0004780 |
2019-12-11 | $0.0004780 | $0.0004770 | $0.0004780 | $0.0004770 |
2019-12-12 | $0.0004700 | $0.0004750 | $0.0004750 | $0.0004750 |
2019-12-13 | $0.0004740 | $0.0004740 | $0.0004740 | $0.0004740 |
2019-12-14 | $0.0004740 | $0.0004660 | $0.0004660 | $0.0004660 |
2019-12-15 | $0.0004650 | $0.0004670 | $0.0004670 | $0.0004670 |
2019-12-16 | $0.0004670 | $0.0004670 | $0.0004670 | $0.0004670 |
2019-12-17 | $0.0004340 | $0.0003960 | $0.0003960 | $0.0003960 |
2019-12-18 | $0.0003990 | $0.0004400 | $0.0004400 | $0.0004400 |
2019-12-19 | $0.0004350 | $0.0004170 | $0.0004170 | $0.0004170 |
2019-12-20 | $0.0004200 | $0.0004200 | $0.0004200 | $0.0004200 |
2019-12-21 | $0.0004200 | $0.0004210 | $0.0004210 | $0.0004200 |
2019-12-23 | $0.0004340 | $0.0004170 | $0.0004170 | $0.0004170 |
2019-12-24 | $0.0004190 | $0.0004190 | $0.0004190 | $0.0004190 |
2019-12-25 | $0.0004190 | $0.0004100 | $0.0004100 | $0.0004100 |
2019-12-26 | $0.0004100 | $0.0004090 | $0.0004100 | $0.0004090 |
2019-12-27 | $0.0004110 | $0.0004140 | $0.0004140 | $0.0004140 |
2019-12-28 | $0.0004140 | $0.0004200 | $0.0004200 | $0.0004200 |
2019-12-29 | $0.0004200 | $0.0004190 | $0.0004200 | $0.0004190 |
2019-12-31 | $0.0004300 | $0.0004210 | $0.0004210 | $0.0004210 |
2020-01-01 | $0.0004220 | $0.0004260 | $0.0004260 | $0.0004260 |
2020-01-02 | $0.0004270 | $0.0004170 | $0.0004170 | $0.0004170 |
2020-01-03 | $0.0004160 | $0.0004360 | $0.0004360 | $0.0004360 |
2020-01-04 | $0.0004360 | $0.0004410 | $0.0004410 | $0.0004360 |
2020-01-06 | $0.0004430 | $0.0004680 | $0.0004680 | $0.0004680 |
2020-01-07 | $0.0004680 | $0.0004740 | $0.0004740 | $0.0004680 |
2020-01-08 | $0.0004680 | $0.0004590 | $0.0004590 | $0.0004590 |
2020-01-09 | $0.0004600 | $0.0004500 | $0.0004500 | $0.0004500 |
2020-01-10 | $0.0004500 | $0.0004510 | $0.0004510 | $0.0004500 |
2020-01-12 | $0.0004670 | $0.0004760 | $0.0004760 | $0.0004760 |
2020-01-13 | $0.0004760 | $0.0004800 | $0.0004800 | $0.0004760 |
2020-01-14 | $0.0004700 | $0.0005370 | $0.0005370 | $0.0005370 |
2020-01-15 | $0.0005420 | $0.0005420 | $0.0005420 | $0.0005420 |
2020-01-16 | $0.0005440 | $0.0005360 | $0.0005360 | $0.0005360 |
2020-01-17 | $0.0005360 | $0.0005380 | $0.0005380 | $0.0005360 |
2020-01-19 | $0.0005690 | $0.0005420 | $0.0005420 | $0.0005420 |
2020-01-20 | $0.0005420 | $0.0005460 | $0.0005460 | $0.0005420 |
2020-01-26 | $0.0005240 | $0.0005460 | $0.0005460 | $0.0005460 |
2020-01-27 | $0.0005460 | $0.0005500 | $0.0005500 | $0.0005460 |
2020-01-28 | $0.0005560 | $0.0005690 | $0.0005690 | $0.0005690 |
2020-01-29 | $0.0005690 | $0.0005760 | $0.0005760 | $0.0005690 |
2020-01-30 | $0.0005680 | $0.0006100 | $0.0006100 | $0.0006100 |
2020-01-31 | $0.0006100 | $0.0006030 | $0.0006100 | $0.0006030 |
2020-02-01 | $0.0005880 | $0.0005990 | $0.0005990 | $0.0005990 |
2020-02-02 | $0.0006010 | $0.0006190 | $0.0006190 | $0.0006190 |
2020-02-03 | $0.0006160 | $0.0006190 | $0.0006190 | $0.0006190 |
2020-02-04 | $0.0006200 | $0.0006170 | $0.0006170 | $0.0006170 |
2020-02-05 | $0.0006160 | $0.0006690 | $0.0006690 | $0.0006690 |
2020-02-06 | $0.0006670 | $0.0006900 | $0.0006900 | $0.0006900 |
2020-02-07 | $0.0006960 | $0.0007260 | $0.0007260 | $0.0007260 |
2020-02-08 | $0.0007300 | $0.0007330 | $0.0007330 | $0.0007330 |
2020-02-09 | $0.0007300 | $0.0007450 | $0.0007450 | $0.0007450 |
2020-02-10 | $0.0007480 | $0.0007300 | $0.0007300 | $0.0007300 |
2020-02-11 | $0.0007300 | $0.0007780 | $0.0007780 | $0.0007780 |
2020-02-12 | $0.0007780 | $0.0008770 | $0.0008770 | $0.0008770 |
2020-02-13 | $0.0008700 | $0.0008700 | $0.0008700 | $0.0008700 |
2020-02-14 | $0.0008700 | $0.0008790 | $0.0008790 | $0.0008700 |
对 | 交换 |
---|---|
SEAL/ETH | ethermium |
SEAL/ETH | idex |
Seal.network is a blockchain-based product authentication platform. It enables users with the ability to verify the authenticity of a product (available on Seal) by tapping or scanning it with their mobile devices when using the platform app. Seal uses NFC compatible Seal chips which can be incorporated with a physic manufactured product, and pairs the chip with the digital counterpart on the blockchain.
The SEAL token is an Ethereum-based (ERC-20) cryptocurrency. It will be required to enter the ecosystem and will be used to pay for services by consumers and brands as well as to exchange value between the users of Seal.
Sorry, detailed technology about Seal Network is not currently available
Sorry, detailed features about Seal Network is not currently available
Seal.network is a blockchain-based product authentication platform. It enables users with the ability to verify the authenticity of a product (available on Seal) by tapping or scanning it with their mobile devices when using the platform app. Seal uses NFC compatible Seal chips which can be incorporated with a physic manufactured product, and pairs the chip with the digital counterpart on the blockchain.
The SEAL token is an Ethereum-based (ERC-20) cryptocurrency. It will be required to enter the ecosystem and will be used to pay for services by consumers and brands as well as to exchange value between the users of Seal.
Team:
Seal ICO began on May 13, 2018. The ICO token supply represents 41% of the total token supply, so there is a total of 492,000,000 SEAL tokens available, for 0.08 USD each. The ICO funding target is 3,000,000 USD, the funding cap is 33,000,000 USD and has ended on May 27, 2018.
Token Reserve Split (59%):
Seal ICO featured a bonus of 10% in Pre-ICO.