日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2019-06-19 | $0.0239000 | $0.0245200 | $0.0245200 | $0.0243100 |
2019-06-20 | $0.0245200 | $0.0245200 | $0.0268300 | $0.0243500 |
2019-06-21 | $0.0245200 | $0.0260100 | $0.0270000 | $0.0231600 |
2019-06-22 | $0.0260100 | $0.0240400 | $0.0272200 | $0.0221200 |
2019-06-23 | $0.0240400 | $0.0232000 | $0.0251400 | $0.0226100 |
2019-06-24 | $0.0232000 | $0.0236000 | $0.0268000 | $0.0224500 |
2019-06-25 | $0.0236000 | $0.0242900 | $0.0265900 | $0.0234800 |
2019-06-26 | $0.0242900 | $0.0219100 | $0.0264200 | $0.0200300 |
2019-06-27 | $0.0219100 | $0.0202400 | $0.0205600 | $0.0170900 |
2019-06-28 | $0.0202400 | $0.0201300 | $0.0231300 | $0.0199900 |
2019-06-29 | $0.0201300 | $0.0199600 | $0.0226900 | $0.0190900 |
2019-06-30 | $0.0199600 | $0.0191400 | $0.0199200 | $0.0181100 |
2019-07-01 | $0.0191400 | $0.0228800 | $0.0232200 | $0.0194100 |
2019-07-02 | $0.0228800 | $0.0218500 | $0.0226900 | $0.0213300 |
2019-07-03 | $0.0218500 | $0.0215000 | $0.0238700 | $0.0212400 |
2019-07-04 | $0.0215000 | $0.0184600 | $0.0203900 | $0.0184200 |
2019-07-05 | $0.0184600 | $0.0187700 | $0.0192000 | $0.0166600 |
2019-07-06 | $0.0187700 | $0.0192200 | $0.0194600 | $0.0187400 |
2019-07-07 | $0.0192200 | $0.0191500 | $0.0204500 | $0.0189200 |
2019-07-08 | $0.0191500 | $0.0203500 | $0.0203900 | $0.0182100 |
2019-07-09 | $0.0203500 | $0.0199900 | $0.0205700 | $0.0193500 |
2019-07-10 | $0.0199900 | $0.0164700 | $0.0198800 | $0.0160200 |
2019-07-11 | $0.0164700 | $0.0150100 | $0.0161200 | $0.0140500 |
2019-07-12 | $0.0150100 | $0.0161200 | $0.0182400 | $0.0150700 |
2019-07-13 | $0.0161200 | $0.0145000 | $0.0157500 | $0.0142800 |
2019-07-14 | $0.0145000 | $0.0136400 | $0.0138600 | $0.0113700 |
2019-07-15 | $0.0136400 | $0.0132000 | $0.0139600 | $0.0128400 |
2019-07-16 | $0.0132000 | $0.0114900 | $0.0120900 | $0.0112500 |
2019-07-17 | $0.0114900 | $0.0119000 | $0.0126200 | $0.0108300 |
2019-07-18 | $0.0119000 | $0.0124700 | $0.0133600 | $0.0116100 |
2019-07-19 | $0.0124700 | $0.0125300 | $0.0125600 | $0.0120500 |
2019-07-20 | $0.0125300 | $0.0126800 | $0.0134900 | $0.0125400 |
2019-07-21 | $0.0126800 | $0.0134700 | $0.0134900 | $0.0124700 |
2019-07-22 | $0.0134700 | $0.0151500 | $0.0154200 | $0.0129900 |
2019-07-23 | $0.0151500 | $0.0131600 | $0.0149200 | $0.0129500 |
2019-07-24 | $0.0131600 | $0.0135900 | $0.0137000 | $0.0132400 |
2019-07-25 | $0.0135900 | $0.0138900 | $0.0144700 | $0.0134100 |
2019-07-26 | $0.0138900 | $0.0135900 | $0.0139300 | $0.0127400 |
2019-07-27 | $0.0135900 | $0.0142600 | $0.0146100 | $0.0128300 |
2019-07-28 | $0.0142600 | $0.0123100 | $0.0145400 | $0.0122000 |
2019-07-29 | $0.0123100 | $0.0115100 | $0.0123700 | $0.0105400 |
2019-07-30 | $0.0115100 | $0.0123300 | $0.0125400 | $0.0113800 |
2019-07-31 | $0.0123300 | $0.0126600 | $0.0129200 | $0.0126500 |
2019-08-01 | $0.0126600 | $0.0122600 | $0.0123700 | $0.0117600 |
2019-08-03 | $0.0128100 | $0.0129700 | $0.0133100 | $0.0118000 |
2019-08-04 | $0.0129700 | $0.0130300 | $0.0130300 | $0.0129700 |
2019-08-10 | $0.0110700 | $0.0112800 | $0.0113400 | $0.0107300 |
2019-08-11 | $0.0112800 | $0.0112700 | $0.0112800 | $0.0112700 |
2019-08-17 | $0.0107100 | $0.0100200 | $0.0107500 | $0.008909 |
2019-08-18 | $0.0100200 | $0.0101300 | $0.0101300 | $0.0100200 |
2019-08-24 | $0.0109700 | $0.0108200 | $0.0110300 | $0.0101800 |
2019-08-25 | $0.0108200 | $0.0108400 | $0.0108400 | $0.0108200 |
2019-08-31 | $0.009624 | $0.009484 | $0.009864 | $0.009360 |
2019-09-01 | $0.009484 | $0.009475 | $0.009484 | $0.009475 |
2019-09-07 | $0.009345 | $0.009407 | $0.0099570 | $0.009249 |
2019-09-08 | $0.009407 | $0.009475 | $0.009475 | $0.009407 |
2019-09-14 | $0.009427 | $0.0104400 | $0.0107500 | $0.009618 |
2019-09-15 | $0.0104400 | $0.0104800 | $0.0104800 | $0.0104400 |
2019-09-21 | $0.0100900 | $0.0102400 | $0.0103800 | $0.009859 |
2019-09-22 | $0.0102400 | $0.0102200 | $0.0102400 | $0.0102200 |
2019-09-28 | $0.007544 | $0.007335 | $0.007751 | $0.007076 |
2019-09-29 | $0.007335 | $0.007313 | $0.007335 | $0.007313 |
2019-10-05 | $0.008433 | $0.008624 | $0.009256 | $0.007940 |
2019-10-06 | $0.008624 | $0.008645 | $0.008645 | $0.008624 |
2019-10-12 | $0.008287 | $0.007858 | $0.008392 | $0.007420 |
2019-10-13 | $0.007858 | $0.007814 | $0.007858 | $0.007814 |
2019-10-19 | $0.006973 | $0.007429 | $0.007635 | $0.006894 |
2019-10-20 | $0.007429 | $0.007401 | $0.007429 | $0.007401 |
2019-10-26 | $0.007346 | $0.006781 | $0.007655 | $0.006714 |
2019-10-27 | $0.006781 | $0.006857 | $0.006857 | $0.006781 |
2019-11-02 | $0.0049330 | $0.005662 | $0.006530 | $0.0049250 |
2019-11-03 | $0.005662 | $0.005680 | $0.005680 | $0.005662 |
2019-11-09 | $0.005631 | $0.005680 | $0.005680 | $0.005680 |
2019-11-10 | $0.005680 | $0.005667 | $0.005680 | $0.005667 |
2019-11-16 | $0.005514 | $0.005590 | $0.005590 | $0.005590 |
2019-11-17 | $0.005590 | $0.005593 | $0.005593 | $0.005590 |
2019-11-23 | $0.0045210 | $0.0045430 | $0.0045430 | $0.0045430 |
2019-11-24 | $0.0045430 | $0.0045540 | $0.0045540 | $0.0045430 |
2019-11-30 | $0.0048170 | $0.0046900 | $0.0046900 | $0.0046900 |
2019-12-01 | $0.0046900 | $0.0046860 | $0.0046900 | $0.0046860 |
2019-12-07 | $0.0046860 | $0.0046800 | $0.0046800 | $0.0046800 |
2019-12-08 | $0.0046800 | $0.0046630 | $0.0046800 | $0.0046630 |
2019-12-14 | $0.005560 | $0.005440 | $0.005825 | $0.005177 |
2019-12-15 | $0.005440 | $0.005434 | $0.005440 | $0.005434 |
2019-12-21 | $0.006021 | $0.005650 | $0.006023 | $0.005648 |
2019-12-22 | $0.005650 | $0.005646 | $0.005650 | $0.005646 |
2019-12-28 | $0.005057 | $0.005139 | $0.006406 | $0.0049910 |
2019-12-29 | $0.005139 | $0.005128 | $0.005139 | $0.005128 |
2020-01-04 | $0.005557 | $0.005739 | $0.005979 | $0.005555 |
2020-01-05 | $0.005739 | $0.005739 | $0.005739 | $0.005739 |
2020-01-11 | $0.006459 | $0.006299 | $0.006677 | $0.006211 |
2020-01-12 | $0.006299 | $0.006223 | $0.006299 | $0.006223 |
2020-01-18 | $0.005988 | $0.005768 | $0.006823 | $0.005763 |
2020-01-19 | $0.005768 | $0.005679 | $0.005768 | $0.005679 |
2020-01-25 | $0.005553 | $0.005487 | $0.005613 | $0.005379 |
2020-01-26 | $0.005487 | $0.005371 | $0.005487 | $0.005371 |
2020-02-01 | $0.005821 | $0.005981 | $0.006190 | $0.005931 |
2020-02-02 | $0.005981 | $0.005989 | $0.005989 | $0.005981 |
2020-02-08 | $0.006118 | $0.005941 | $0.006189 | $0.005779 |
2020-02-09 | $0.005941 | $0.005858 | $0.005941 | $0.005858 |
2020-02-15 | $0.0048610 | $0.005048 | $0.006227 | $0.0044710 |
2020-02-16 | $0.005048 | $0.0049370 | $0.005048 | $0.0049370 |
2020-02-22 | $0.005140 | $0.005137 | $0.005137 | $0.005137 |
2020-02-23 | $0.005137 | $0.005134 | $0.005137 | $0.005134 |
2020-02-29 | $0.0046210 | $0.0045880 | $0.0045880 | $0.0045880 |
2020-03-01 | $0.0045880 | $0.0045690 | $0.0045880 | $0.0045690 |
2020-03-07 | $0.0048550 | $0.0047410 | $0.0047410 | $0.0047410 |
2020-03-08 | $0.0047410 | $0.0047140 | $0.0047410 | $0.0047140 |
2020-03-14 | $0.0029850 | $0.0027980 | $0.0027980 | $0.0027980 |
2020-03-15 | $0.0027980 | $0.0027340 | $0.0027980 | $0.0027340 |
2020-03-21 | $0.0032890 | $0.0032840 | $0.0032840 | $0.0032840 |
2020-03-22 | $0.0032840 | $0.0032730 | $0.0032840 | $0.0032730 |
2020-03-28 | $0.0033830 | $0.0033140 | $0.0033140 | $0.0033140 |
2020-03-29 | $0.0033140 | $0.0033100 | $0.0033140 | $0.0033100 |
2020-04-04 | $0.0035740 | $0.0036440 | $0.0036440 | $0.0036440 |
2020-04-05 | $0.0036440 | $0.0036490 | $0.0036490 | $0.0036440 |
2020-04-11 | $0.0036450 | $0.0036500 | $0.0036500 | $0.0036500 |
2020-04-12 | $0.0036500 | $0.0036530 | $0.0036530 | $0.0036500 |
2020-04-18 | $0.0037300 | $0.0038500 | $0.0038500 | $0.0038500 |
2020-04-19 | $0.0038500 | $0.0038400 | $0.0038500 | $0.0038400 |
2020-04-25 | $0.0039800 | $0.0040000 | $0.0040000 | $0.0040000 |
2020-04-26 | $0.0040000 | $0.0039910 | $0.0040000 | $0.0039910 |
2020-05-02 | $0.0046790 | $0.0047600 | $0.0047600 | $0.0047600 |
2020-05-03 | $0.0047600 | $0.0047620 | $0.0047620 | $0.0047600 |
2020-05-09 | $0.005198 | $0.005057 | $0.005057 | $0.005057 |
2020-05-10 | $0.005057 | $0.005062 | $0.005062 | $0.005057 |
2020-05-16 | $0.0049350 | $0.0049750 | $0.0049750 | $0.0049750 |
2020-05-17 | $0.0049750 | $0.0049470 | $0.0049750 | $0.0049470 |
2020-05-23 | $0.0048600 | $0.0048690 | $0.0048690 | $0.0048690 |
2020-05-24 | $0.0048690 | $0.0048550 | $0.0048690 | $0.0048550 |
2020-05-30 | $0.0049950 | $0.005141 | $0.005141 | $0.005141 |
2020-05-31 | $0.005141 | $0.005124 | $0.005141 | $0.005124 |
2020-06-06 | $0.005100 | $0.005126 | $0.005126 | $0.005126 |
2020-06-07 | $0.005126 | $0.005111 | $0.005126 | $0.005111 |
2020-06-13 | $0.005016 | $0.005022 | $0.005022 | $0.005022 |
2020-06-14 | $0.005022 | $0.005020 | $0.005022 | $0.005020 |
2020-06-20 | $0.0049300 | $0.0049600 | $0.0049600 | $0.0049600 |
2020-06-21 | $0.0049600 | $0.0049730 | $0.0049730 | $0.0049600 |
2020-06-27 | $0.0048540 | $0.0047740 | $0.0047740 | $0.0047740 |
2020-06-28 | $0.0047740 | $0.0047690 | $0.0047740 | $0.0047690 |
2020-07-04 | $0.0048050 | $0.0048450 | $0.0048450 | $0.0048450 |
2020-07-05 | $0.0048450 | $0.0048500 | $0.0048500 | $0.0048450 |
2020-07-11 | $0.0049230 | $0.0048960 | $0.0048960 | $0.0048960 |
2020-07-12 | $0.0048960 | $0.0048990 | $0.0048990 | $0.0048960 |
2020-07-18 | $0.0048530 | $0.0048640 | $0.0048640 | $0.0048640 |
2020-07-19 | $0.0048640 | $0.0048670 | $0.0048670 | $0.0048640 |
2020-07-25 | $0.008159 | $0.007037 | $0.008996 | $0.0025430 |
2020-07-26 | $0.007037 | $0.007002 | $0.007037 | $0.006884 |
2020-08-01 | $0.006787 | $0.007582 | $0.007713 | $0.007582 |
2020-08-02 | $0.007582 | $0.007770 | $0.007770 | $0.007582 |
2020-08-15 | $0.009538 | $0.009401 | $0.009423 | $0.009401 |
2020-08-16 | $0.009401 | $0.009403 | $0.009403 | $0.009401 |
2020-08-22 | $0.0143400 | $0.0169900 | $0.0170000 | $0.0130300 |
2020-08-23 | $0.0169900 | $0.0154600 | $0.0169900 | $0.0154100 |
2020-08-29 | $0.0127600 | $0.0119600 | $0.0128600 | $0.0119600 |
2020-08-30 | $0.0119600 | $0.0119800 | $0.0128600 | $0.0119600 |
2020-09-05 | $0.0143600 | $0.0123100 | $0.0158500 | $0.0111800 |
2020-09-06 | $0.0123100 | $0.0121900 | $0.0123100 | $0.0121900 |
2020-09-12 | $0.0104500 | $0.0110100 | $0.0111200 | $0.0107900 |
2020-09-13 | $0.0110100 | $0.0110800 | $0.0111200 | $0.0110100 |
2020-09-19 | $0.0110200 | $0.0109300 | $0.0110400 | $0.0109300 |
2020-09-20 | $0.0109300 | $0.0110300 | $0.0110300 | $0.0109300 |
2020-10-03 | $0.0121100 | $0.0106900 | $0.0121200 | $0.0106900 |
2020-10-04 | $0.0106900 | $0.0107000 | $0.0121000 | $0.0106700 |
2020-10-10 | $0.0103600 | $0.0106100 | $0.0106100 | $0.0105100 |
2020-10-11 | $0.0106100 | $0.0105300 | $0.0106300 | $0.0105300 |
2020-10-17 | $0.0104600 | $0.0129000 | $0.0136700 | $0.0104400 |
2020-10-18 | $0.0129000 | $0.0128700 | $0.0128800 | $0.0113500 |
2020-10-24 | $0.0134200 | $0.0135800 | $0.0135800 | $0.0135200 |
2020-10-25 | $0.0135800 | $0.0135700 | $0.0135800 | $0.0135700 |
Airbloc Protocol redefines how data is collected, monetized and utilized. Leveraging blockchain technology and token economics, it seeks to facilitate more transparent data flow between data owners, data providers, and data consumers.
Ultimately, it aims to return data ownership back to data owners, provide applications with tools to collect and monetize data legitimately and allow data consumers to purchase explicitly consented data with an auditable source of provenance for their business intelligence, research, and targeted marketing purposes.
The ABL token it's mainly used as a means of participating in the network such as payment settlement by data consumers for data exchange and staking to register and maintain a node.
Sorry, detailed technology about Airbloc is not currently available
Sorry, detailed features about Airbloc is not currently available