日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2018-08-15 | $0.0022780 | $0.0022530 | $0.0022990 | $0.0018230 |
2018-08-16 | $0.0022530 | $0.0015000 | $0.0022530 | $0.0015000 |
2018-08-17 | $0.0017050 | $0.0015530 | $0.0017050 | $0.0014830 |
2018-08-18 | $0.0015530 | $0.0012000 | $0.0015540 | $0.0011000 |
2018-08-19 | $0.0012000 | $0.0013700 | $0.0014190 | $0.0012000 |
2018-08-20 | $0.0013700 | $0.0012840 | $0.0014990 | $0.0012000 |
2018-08-21 | $0.0012840 | $0.0011000 | $0.0013990 | $0.0011000 |
2018-08-22 | $0.0011000 | $0.0010000 | $0.0013950 | $0.0010000 |
2018-08-23 | $0.0010000 | $0.0010330 | $0.0010910 | $0.0009000 |
2018-08-24 | $0.0010330 | $0.0012090 | $0.0012100 | $0.0010330 |
2018-08-25 | $0.0012090 | $0.0011400 | $0.0012090 | $0.0010870 |
2018-08-26 | $0.0011400 | $0.0012100 | $0.0012100 | $0.0011400 |
2018-08-27 | $0.0012100 | $0.0012300 | $0.0012300 | $0.0011300 |
2018-08-28 | $0.0012300 | $0.0012500 | $0.0012500 | $0.0010000 |
2018-08-29 | $0.0012500 | $0.0012330 | $0.0012500 | $0.0012180 |
2018-08-30 | $0.0012330 | $0.0010290 | $0.0012330 | $0.0010000 |
2018-08-31 | $0.0010290 | $0.0011900 | $0.0011900 | $0.0010290 |
2018-09-01 | $0.0011900 | $0.0012310 | $0.0012310 | $0.0010490 |
2018-09-02 | $0.0012310 | $0.0011560 | $0.0012310 | $0.0010640 |
2018-09-03 | $0.0011560 | $0.0012300 | $0.0012300 | $0.0011560 |
2018-09-04 | $0.0012300 | $0.0012490 | $0.0012490 | $0.0012000 |
2018-09-05 | $0.0012490 | $0.0010000 | $0.0012490 | $0.0010000 |
2018-09-06 | $0.0010000 | $0.0009190 | $0.0010000 | $0.0008400 |
2018-09-07 | $0.0009190 | $0.0009000 | $0.0010670 | $0.0008080 |
2018-09-08 | $0.0009000 | $0.0009950 | $0.0009950 | $0.0008950 |
2018-09-09 | $0.0009950 | $0.0010430 | $0.0010670 | $0.0008510 |
2018-09-10 | $0.0010430 | $0.0008500 | $0.0010670 | $0.0008500 |
2018-09-11 | $0.0008500 | $0.0008770 | $0.0010450 | $0.0008500 |
2018-09-12 | $0.0008770 | $0.0009110 | $0.0009120 | $0.0008080 |
2018-09-13 | $0.0009110 | $0.0009960 | $0.0009970 | $0.0008690 |
2018-09-14 | $0.0009960 | $0.0008460 | $0.0009960 | $0.0008460 |
2018-09-15 | $0.0008460 | $0.0009020 | $0.0009020 | $0.0008320 |
2018-09-16 | $0.0009020 | $0.0009050 | $0.0009050 | $0.0008550 |
2018-09-17 | $0.0009050 | $0.0008810 | $0.0009310 | $0.0008810 |
2018-09-18 | $0.0008810 | $0.0008110 | $0.0009570 | $0.0008090 |
2018-09-19 | $0.0008110 | $0.0007600 | $0.0009470 | $0.0007600 |
2018-09-20 | $0.0007600 | $0.0007810 | $0.0007850 | $0.0007480 |
2018-09-21 | $0.0007810 | $0.0009460 | $0.0009460 | $0.0007420 |
2018-09-22 | $0.0009460 | $0.0008000 | $0.0009460 | $0.0008000 |
2018-09-23 | $0.0008000 | $0.0009340 | $0.0009400 | $0.0007460 |
2018-09-24 | $0.0009340 | $0.0008020 | $0.0009470 | $0.0008020 |
2018-09-25 | $0.0008020 | $0.0007880 | $0.0008720 | $0.0007880 |
2018-09-26 | $0.0007880 | $0.0008080 | $0.0008620 | $0.0007880 |
2018-09-27 | $0.0008080 | $0.0008720 | $0.0008720 | $0.0008080 |
2018-09-28 | $0.0008720 | $0.0008660 | $0.0009300 | $0.0008660 |
2018-09-29 | $0.0008660 | $0.0008890 | $0.0010670 | $0.0008010 |
2018-09-30 | $0.0008890 | $0.0009210 | $0.0009220 | $0.0008890 |
2018-10-01 | $0.0009210 | $0.0008570 | $0.0009210 | $0.0008570 |
2018-10-02 | $0.0008570 | $0.0008900 | $0.0009000 | $0.0008570 |
2018-10-03 | $0.0008900 | $0.0008900 | $0.0008900 | $0.0008900 |
2018-10-04 | $0.0008900 | $0.0008500 | $0.0009140 | $0.0008020 |
2018-10-05 | $0.0008500 | $0.0008050 | $0.0008500 | $0.0008050 |
2018-10-06 | $0.0008050 | $0.0008050 | $0.0008050 | $0.0008050 |
2018-10-07 | $0.0008050 | $0.0008050 | $0.0008050 | $0.0008050 |
2018-10-08 | $0.0008050 | $0.0008060 | $0.0008200 | $0.0008050 |
2018-10-09 | $0.0008060 | $0.0008570 | $0.0008570 | $0.0008060 |
2018-10-10 | $0.0008570 | $0.0008570 | $0.0008570 | $0.0008570 |
2018-10-11 | $0.0008570 | $0.0007800 | $0.0008570 | $0.0007800 |
2018-10-12 | $0.0007800 | $0.0007800 | $0.0007800 | $0.0007800 |
2018-10-13 | $0.0007800 | $0.0007940 | $0.0008590 | $0.0007700 |
2018-10-14 | $0.0007940 | $0.0008070 | $0.0008070 | $0.0007700 |
2018-10-15 | $0.0008070 | $0.0008510 | $0.0008520 | $0.0007000 |
2018-10-16 | $0.0008510 | $0.0008510 | $0.0008510 | $0.0008510 |
2018-10-17 | $0.0008510 | $0.0007210 | $0.0008910 | $0.0007210 |
2018-10-18 | $0.0007210 | $0.0007010 | $0.0007510 | $0.0007010 |
2018-10-19 | $0.0007010 | $0.0007270 | $0.0007300 | $0.0007010 |
2018-10-20 | $0.0007270 | $0.0007200 | $0.0007480 | $0.0007080 |
2018-10-21 | $0.0007200 | $0.0007230 | $0.0007980 | $0.0007200 |
2018-10-22 | $0.0007230 | $0.0007940 | $0.0007940 | $0.0007230 |
2018-10-23 | $0.0007940 | $0.0007930 | $0.0007940 | $0.0007130 |
2018-10-24 | $0.0007930 | $0.0007870 | $0.0007930 | $0.0007290 |
2018-10-25 | $0.0007870 | $0.0007400 | $0.0007870 | $0.0007290 |
2018-10-26 | $0.0007400 | $0.0006590 | $0.0007940 | $0.0006590 |
2018-10-27 | $0.0006590 | $0.0008080 | $0.0008080 | $0.0006590 |
2018-10-28 | $0.0008080 | $0.0006600 | $0.0008080 | $0.0006600 |
2018-10-29 | $0.0006600 | $0.0008040 | $0.0008070 | $0.0006600 |
2018-10-30 | $0.0008040 | $0.0007000 | $0.0008040 | $0.0006600 |
2018-10-31 | $0.0007000 | $0.0006980 | $0.0007000 | $0.0006690 |
2018-11-01 | $0.0006980 | $0.0007000 | $0.0007000 | $0.0006980 |
2018-11-02 | $0.0007000 | $0.0007230 | $0.0007240 | $0.0006730 |
2018-11-03 | $0.0007230 | $0.0006070 | $0.0007240 | $0.0006060 |
2018-11-04 | $0.0006070 | $0.0006490 | $0.0006800 | $0.0006070 |
2018-11-05 | $0.0006490 | $0.0007140 | $0.0007140 | $0.0006450 |
2018-11-06 | $0.0007140 | $0.0007240 | $0.0007240 | $0.0006640 |
2018-11-07 | $0.0007240 | $0.0007980 | $0.0009990 | $0.0006640 |
2018-11-08 | $0.0007980 | $0.0007080 | $0.0007980 | $0.0007080 |
2018-11-09 | $0.0007080 | $0.0007560 | $0.0007570 | $0.0007010 |
2018-11-10 | $0.0007560 | $0.0007570 | $0.0007570 | $0.0007560 |
2018-11-11 | $0.0007570 | $0.0007050 | $0.0007570 | $0.0007050 |
2018-11-12 | $0.0007050 | $0.0007050 | $0.0007050 | $0.0007050 |
2018-11-13 | $0.0007050 | $0.0006900 | $0.0007050 | $0.0006000 |
2018-11-14 | $0.0006900 | $0.0006580 | $0.0008000 | $0.0006580 |
2018-11-15 | $0.0006580 | $0.0005420 | $0.0006580 | $0.0005420 |
2018-11-16 | $0.0005420 | $0.0005700 | $0.0005700 | $0.0005420 |
2018-11-17 | $0.0005700 | $0.0005700 | $0.0005700 | $0.0005700 |
2018-11-18 | $0.0005700 | $0.0005610 | $0.0005700 | $0.0005610 |
2018-11-19 | $0.0005610 | $0.0005140 | $0.0005750 | $0.0005140 |
2018-11-20 | $0.0005140 | $0.0004250 | $0.0005610 | $0.0003870 |
2018-11-21 | $0.0004250 | $0.0004180 | $0.0004250 | $0.0004180 |
2018-11-22 | $0.0004180 | $0.0004110 | $0.0004180 | $0.0004070 |
2018-11-23 | $0.0004110 | $0.0005600 | $0.0005610 | $0.0004110 |
2018-11-24 | $0.0005600 | $0.0003600 | $0.0005610 | $0.0003600 |
2018-11-25 | $0.0003600 | $0.0004300 | $0.0004300 | $0.0003520 |
2018-11-26 | $0.0004300 | $0.0004310 | $0.0004310 | $0.0004300 |
2018-11-27 | $0.0004310 | $0.0004310 | $0.0004310 | $0.0004310 |
2018-11-28 | $0.0004310 | $0.0003840 | $0.0005070 | $0.0003840 |
2018-11-29 | $0.0003840 | $0.0004400 | $0.0004410 | $0.0003840 |
2018-11-30 | $0.0004400 | $0.0003620 | $0.0004400 | $0.0003620 |
2018-12-01 | $0.0003620 | $0.0004870 | $0.0004870 | $0.0003620 |
2018-12-02 | $0.0004870 | $0.0004190 | $0.0004870 | $0.0004190 |
2018-12-03 | $0.0004190 | $0.0004650 | $0.0004650 | $0.0004190 |
2018-12-04 | $0.0004650 | $0.0004180 | $0.0004650 | $0.0004180 |
2018-12-05 | $0.0004180 | $0.0004180 | $0.0004180 | $0.0004180 |
2018-12-06 | $0.0004180 | $0.0004180 | $0.0004180 | $0.0004180 |
2018-12-07 | $0.0004180 | $0.0003540 | $0.0004180 | $0.0003540 |
2018-12-08 | $0.0003540 | $0.0003280 | $0.0003540 | $0.0003280 |
2018-12-09 | $0.0003280 | $0.0003280 | $0.0003280 | $0.0003280 |
2018-12-10 | $0.0003280 | $0.0003230 | $0.0003750 | $0.0003230 |
2018-12-11 | $0.0003230 | $0.0003200 | $0.0003230 | $0.0003200 |
2018-12-12 | $0.0003200 | $0.0003980 | $0.0003980 | $0.0003180 |
2018-12-13 | $0.0003980 | $0.0003560 | $0.0003980 | $0.0003290 |
2018-12-14 | $0.0003560 | $0.0003930 | $0.0003930 | $0.0003140 |
2018-12-15 | $0.0003930 | $0.0004380 | $0.0004380 | $0.0003900 |
2018-12-16 | $0.0004380 | $0.0004320 | $0.0004380 | $0.0003220 |
2018-12-17 | $0.0004320 | $0.0004320 | $0.0004320 | $0.0004320 |
2018-12-18 | $0.0004320 | $0.0003500 | $0.0004320 | $0.0002480 |
2018-12-19 | $0.0003500 | $0.0003930 | $0.0003930 | $0.0003430 |
2018-12-20 | $0.0003930 | $0.0004200 | $0.0004200 | $0.0003930 |
2018-12-21 | $0.0004200 | $0.0005440 | $0.0006500 | $0.0004050 |
2018-12-22 | $0.0005440 | $0.0005690 | $0.0006240 | $0.0004120 |
2018-12-23 | $0.0005690 | $0.0004700 | $0.0005690 | $0.0004700 |
2018-12-24 | $0.0004700 | $0.0004950 | $0.0006490 | $0.0004140 |
2018-12-25 | $0.0004950 | $0.0004160 | $0.0008960 | $0.0004160 |
2018-12-26 | $0.0004160 | $0.0004180 | $0.0004230 | $0.0004160 |
2018-12-27 | $0.0004180 | $0.0004060 | $0.0004400 | $0.0004060 |
2018-12-28 | $0.0004060 | $0.0004810 | $0.0005720 | $0.0004000 |
2018-12-29 | $0.0004810 | $0.0004650 | $0.0005900 | $0.0004240 |
2018-12-30 | $0.0004650 | $0.0004400 | $0.0004650 | $0.0004390 |
2018-12-31 | $0.0004400 | $0.0003530 | $0.0004400 | $0.0003530 |
2019-01-01 | $0.0003530 | $0.0004010 | $0.0004020 | $0.0003530 |
2019-01-02 | $0.0004010 | $0.0004020 | $0.0004020 | $0.0004010 |
2019-01-03 | $0.0004020 | $0.0004020 | $0.0004020 | $0.0004020 |
2019-01-04 | $0.0004020 | $0.0004200 | $0.0004200 | $0.0004020 |
2019-01-05 | $0.0004200 | $0.0004200 | $0.0004200 | $0.0004200 |
2019-01-06 | $0.0004200 | $0.0003790 | $0.0004590 | $0.0003420 |
2019-01-07 | $0.0003790 | $0.0003690 | $0.0004110 | $0.0003690 |
2019-01-08 | $0.0003690 | $0.0003510 | $0.0004060 | $0.0003210 |
2019-01-09 | $0.0003510 | $0.0003510 | $0.0003510 | $0.0003510 |
2019-01-10 | $0.0003510 | $0.0003150 | $0.0003780 | $0.0003150 |
2019-01-11 | $0.0003150 | $0.0003150 | $0.0003150 | $0.0003150 |
2019-01-12 | $0.0003150 | $0.0004600 | $0.0004600 | $0.0003150 |
2019-01-13 | $0.0004600 | $0.0003410 | $0.0004600 | $0.0003410 |
2019-01-14 | $0.0003410 | $0.0003720 | $0.0003720 | $0.0003410 |
2019-01-15 | $0.0003720 | $0.0003720 | $0.0003720 | $0.0003720 |
2019-01-16 | $0.0003720 | $0.0004590 | $0.0004590 | $0.0003530 |
2019-01-17 | $0.0004590 | $0.0003760 | $0.0004590 | $0.0003720 |
2019-01-18 | $0.0003760 | $0.0004310 | $0.0004310 | $0.0003760 |
2019-01-19 | $0.0004310 | $0.0004310 | $0.0004310 | $0.0004310 |
2019-01-20 | $0.0004310 | $0.0004310 | $0.0004310 | $0.0004310 |
2019-01-21 | $0.0004310 | $0.0004310 | $0.0004310 | $0.0004310 |
2019-01-22 | $0.0004310 | $0.0004310 | $0.0004310 | $0.0004310 |
2019-01-23 | $0.0004310 | $0.0003420 | $0.0004310 | $0.0003400 |
2019-01-24 | $0.0003420 | $0.0004570 | $0.0004570 | $0.0003420 |
2019-01-25 | $0.0004570 | $0.0003530 | $0.0004570 | $0.0003530 |
2019-01-26 | $0.0003530 | $0.0003600 | $0.0003600 | $0.0003300 |
2019-01-27 | $0.0003600 | $0.0003190 | $0.0003600 | $0.0003190 |
2019-01-28 | $0.0003190 | $0.0003190 | $0.0003190 | $0.0003190 |
2019-01-29 | $0.0003190 | $0.0002840 | $0.0003190 | $0.0002840 |
2019-01-30 | $0.0002840 | $0.0002840 | $0.0002840 | $0.0002840 |
2019-01-31 | $0.0002840 | $0.0003100 | $0.0003100 | $0.0002840 |
2019-02-01 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-02-02 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-02-03 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-02-04 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-02-05 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-02-06 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-02-07 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-02-08 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-02-09 | $0.0003100 | $0.0003610 | $0.0003610 | $0.0003100 |
2019-02-10 | $0.0003610 | $0.0003610 | $0.0003610 | $0.0003610 |
2019-02-11 | $0.0003610 | $0.0003610 | $0.0003610 | $0.0003610 |
2019-02-12 | $0.0003610 | $0.0003610 | $0.0003610 | $0.0003610 |
2019-02-13 | $0.0003610 | $0.0003110 | $0.0003610 | $0.0003110 |
2019-02-14 | $0.0003110 | $0.0003600 | $0.0004600 | $0.0002880 |
2019-02-15 | $0.0003600 | $0.0002900 | $0.0003600 | $0.0002880 |
2019-02-16 | $0.0002900 | $0.0002900 | $0.0002900 | $0.0002900 |
2019-02-17 | $0.0002900 | $0.0003510 | $0.0003510 | $0.0002750 |
2019-02-18 | $0.0003510 | $0.0003210 | $0.0003510 | $0.0003210 |
2019-02-19 | $0.0003210 | $0.0003210 | $0.0003210 | $0.0003210 |
2019-02-20 | $0.0003210 | $0.0003210 | $0.0003210 | $0.0003210 |
2019-02-21 | $0.0003210 | $0.0003030 | $0.0003210 | $0.0003030 |
2019-02-22 | $0.0003030 | $0.0003210 | $0.0003210 | $0.0003030 |
2019-02-23 | $0.0003210 | $0.0003000 | $0.0003210 | $0.0003000 |
2019-02-24 | $0.0003000 | $0.0003210 | $0.0003210 | $0.0003000 |
2019-02-25 | $0.0003210 | $0.0003210 | $0.0003210 | $0.0003210 |
2019-02-26 | $0.0003210 | $0.0003420 | $0.0003420 | $0.0003210 |
2019-02-27 | $0.0003420 | $0.0003220 | $0.0003420 | $0.0003220 |
2019-02-28 | $0.0003220 | $0.0003220 | $0.0003220 | $0.0003220 |
2019-03-01 | $0.0003220 | $0.0003220 | $0.0003220 | $0.0003220 |
2019-03-02 | $0.0003220 | $0.0002500 | $0.0003220 | $0.0002500 |
2019-03-03 | $0.0002500 | $0.0002600 | $0.0002600 | $0.0002500 |
2019-03-04 | $0.0002600 | $0.0002780 | $0.0003510 | $0.0002370 |
2019-03-05 | $0.0002780 | $0.0002910 | $0.0003550 | $0.0002410 |
2019-03-06 | $0.0002910 | $0.0002780 | $0.0002910 | $0.0002700 |
2019-03-07 | $0.0002780 | $0.0002700 | $0.0002870 | $0.0002700 |
2019-03-08 | $0.0002700 | $0.0002960 | $0.0002960 | $0.0002700 |
2019-03-09 | $0.0002960 | $0.0002650 | $0.0002960 | $0.0002650 |
2019-03-10 | $0.0002650 | $0.0002730 | $0.0002960 | $0.0002650 |
2019-03-11 | $0.0002730 | $0.0003040 | $0.0003050 | $0.0002620 |
2019-03-12 | $0.0003040 | $0.0003040 | $0.0003050 | $0.0002640 |
2019-03-13 | $0.0003040 | $0.0002690 | $0.0003040 | $0.0002640 |
2019-03-14 | $0.0002690 | $0.0003050 | $0.0003050 | $0.0002690 |
2019-03-15 | $0.0003050 | $0.0003040 | $0.0003050 | $0.0003040 |
2019-03-16 | $0.0003040 | $0.0003030 | $0.0003040 | $0.0003030 |
2019-03-17 | $0.0003030 | $0.0003350 | $0.0003350 | $0.0002970 |
2019-03-18 | $0.0003350 | $0.0002740 | $0.0003350 | $0.0002740 |
2019-03-19 | $0.0002740 | $0.0003290 | $0.0003290 | $0.0002740 |
2019-03-20 | $0.0003290 | $0.0002940 | $0.0003290 | $0.0002420 |
2019-03-21 | $0.0002940 | $0.0002930 | $0.0002940 | $0.0002310 |
2019-03-22 | $0.0002930 | $0.0002930 | $0.0002930 | $0.0002930 |
2019-03-23 | $0.0002930 | $0.0002480 | $0.0002930 | $0.0002400 |
2019-03-24 | $0.0002480 | $0.0002600 | $0.0002620 | $0.0002300 |
2019-03-25 | $0.0002600 | $0.0002620 | $0.0002620 | $0.0002400 |
2019-03-26 | $0.0002620 | $0.0003300 | $0.0003300 | $0.0002620 |
2019-03-27 | $0.0003300 | $0.0003290 | $0.0003300 | $0.0003290 |
2019-03-28 | $0.0003290 | $0.0003270 | $0.0003290 | $0.0003270 |
2019-03-29 | $0.0003270 | $0.0003260 | $0.0003270 | $0.0003260 |
2019-03-30 | $0.0003260 | $0.0003260 | $0.0003260 | $0.0003260 |
2019-03-31 | $0.0003260 | $0.0003200 | $0.0003260 | $0.0002600 |
2019-04-01 | $0.0003200 | $0.0003270 | $0.0003270 | $0.0002710 |
2019-04-02 | $0.0003270 | $0.0002950 | $0.0003270 | $0.0002400 |
2019-04-03 | $0.0002950 | $0.0003270 | $0.0003270 | $0.0002610 |
2019-04-04 | $0.0003270 | $0.0003270 | $0.0003270 | $0.0003270 |
2019-04-05 | $0.0003270 | $0.0003350 | $0.0003350 | $0.0003270 |
2019-04-06 | $0.0003350 | $0.0004000 | $0.0004000 | $0.0003110 |
2019-04-07 | $0.0004000 | $0.0003990 | $0.0004000 | $0.0003480 |
2019-04-08 | $0.0003990 | $0.0003140 | $0.0003990 | $0.0002910 |
2019-04-09 | $0.0003140 | $0.0003340 | $0.0003720 | $0.0003060 |
2019-04-10 | $0.0003340 | $0.0003580 | $0.0003580 | $0.0003340 |
2019-04-11 | $0.0003580 | $0.0003200 | $0.0004000 | $0.0003200 |
2019-04-12 | $0.0003200 | $0.0003620 | $0.0003650 | $0.0002730 |
2019-04-13 | $0.0003620 | $0.0003460 | $0.0003690 | $0.0003460 |
2019-04-14 | $0.0003460 | $0.0003910 | $0.0004000 | $0.0003460 |
2019-04-15 | $0.0003910 | $0.0003650 | $0.0004220 | $0.0003650 |
2019-04-16 | $0.0003650 | $0.0004240 | $0.0004240 | $0.0003160 |
2019-04-17 | $0.0004240 | $0.0003820 | $0.0004240 | $0.0003160 |
2019-04-18 | $0.0003820 | $0.0004280 | $0.0004280 | $0.0003640 |
2019-04-19 | $0.0004280 | $0.0004270 | $0.0004280 | $0.0003640 |
2019-04-20 | $0.0004270 | $0.0003620 | $0.0004270 | $0.0003620 |
2019-04-21 | $0.0003620 | $0.0004230 | $0.0004230 | $0.0003620 |
2019-04-22 | $0.0004230 | $0.0004450 | $0.0004450 | $0.0003270 |
2019-04-23 | $0.0004450 | $0.0004440 | $0.0004450 | $0.0003710 |
2019-04-24 | $0.0004440 | $0.0004450 | $0.0004450 | $0.0004440 |
2019-04-25 | $0.0004450 | $0.0003720 | $0.0004450 | $0.0003720 |
2019-04-26 | $0.0003720 | $0.0003580 | $0.0004440 | $0.0003030 |
2019-04-27 | $0.0003580 | $0.0003580 | $0.0003580 | $0.0002610 |
2019-04-28 | $0.0003580 | $0.0002600 | $0.0004140 | $0.0001910 |
2019-04-29 | $0.0002600 | $0.0002620 | $0.0003030 | $0.0002600 |
2019-04-30 | $0.0002620 | $0.0002620 | $0.0002620 | $0.0002140 |
2019-05-01 | $0.0002620 | $0.0002220 | $0.0002620 | $0.0002220 |
2019-05-02 | $0.0002220 | $0.0003220 | $0.0003220 | $0.0002220 |
2019-05-03 | $0.0003220 | $0.0002880 | $0.0003220 | $0.0002220 |
2019-05-04 | $0.0002880 | $0.0003180 | $0.0003220 | $0.0002850 |
2019-05-05 | $0.0003180 | $0.0002310 | $0.0003200 | $0.0002310 |
2019-05-06 | $0.0002310 | $0.0002340 | $0.0003060 | $0.0002310 |
2019-05-07 | $0.0002340 | $0.0002340 | $0.0003060 | $0.0002340 |
2019-05-08 | $0.0002340 | $0.0003060 | $0.0003060 | $0.0002240 |
2019-05-09 | $0.0003060 | $0.0002930 | $0.0003060 | $0.0002930 |
2019-05-10 | $0.0002930 | $0.0003060 | $0.0003060 | $0.0002680 |
2019-05-11 | $0.0003060 | $0.0003060 | $0.0003060 | $0.0002540 |
2019-05-12 | $0.0003060 | $0.0002700 | $0.0003060 | $0.0002700 |
2019-05-13 | $0.0002700 | $0.0003060 | $0.0003060 | $0.0002700 |
2019-05-14 | $0.0003060 | $0.0002500 | $0.0003220 | $0.0002500 |
2019-05-15 | $0.0002500 | $0.0003150 | $0.0003150 | $0.0002220 |
2019-05-16 | $0.0003150 | $0.0002780 | $0.0003150 | $0.0002760 |
2019-05-17 | $0.0002780 | $0.0002460 | $0.0002780 | $0.0002460 |
2019-05-18 | $0.0002460 | $0.0003130 | $0.0003130 | $0.0002460 |
2019-05-19 | $0.0003130 | $0.0002510 | $0.0003130 | $0.0002470 |
2019-05-20 | $0.0002510 | $0.0003120 | $0.0003130 | $0.0002510 |
2019-05-21 | $0.0003120 | $0.0003220 | $0.0003220 | $0.0002660 |
2019-05-22 | $0.0003220 | $0.0003070 | $0.0003220 | $0.0003040 |
2019-05-23 | $0.0003070 | $0.0002970 | $0.0003470 | $0.0002970 |
2019-05-24 | $0.0002970 | $0.0003700 | $0.0003700 | $0.0002970 |
2019-05-25 | $0.0003700 | $0.0003700 | $0.0003700 | $0.0003700 |
2019-05-26 | $0.0003700 | $0.0003700 | $0.0003700 | $0.0003700 |
2019-05-27 | $0.0003700 | $0.0003610 | $0.0004170 | $0.0003200 |
2019-05-28 | $0.0003610 | $0.0003640 | $0.0003640 | $0.0003610 |
2019-05-29 | $0.0003640 | $0.0003870 | $0.0003870 | $0.0003600 |
2019-05-30 | $0.0003870 | $0.0004600 | $0.0004600 | $0.0003310 |
2019-05-31 | $0.0004600 | $0.0004600 | $0.0004600 | $0.0003320 |
2019-06-01 | $0.0004600 | $0.0004600 | $0.0004600 | $0.0004600 |
2019-06-02 | $0.0004600 | $0.0003530 | $0.0004600 | $0.0003520 |
2019-06-03 | $0.0003530 | $0.0003500 | $0.0003530 | $0.0003500 |
2019-06-04 | $0.0003500 | $0.0003000 | $0.0004300 | $0.0003000 |
2019-06-05 | $0.0003000 | $0.0002710 | $0.0003200 | $0.0002710 |
2019-06-06 | $0.0002710 | $0.0003230 | $0.0003400 | $0.0002680 |
2019-06-07 | $0.0003230 | $0.0002810 | $0.0004290 | $0.0002720 |
2019-06-08 | $0.0002810 | $0.0002700 | $0.0003440 | $0.0002700 |
2019-06-09 | $0.0002700 | $0.0002280 | $0.0003130 | $0.0002280 |
2019-06-10 | $0.0002280 | $0.0002670 | $0.0002940 | $0.0002280 |
2019-06-11 | $0.0002670 | $0.0003440 | $0.0003440 | $0.0002580 |
2019-06-12 | $0.0003440 | $0.0003370 | $0.0003440 | $0.0002730 |
2019-06-13 | $0.0003370 | $0.0003190 | $0.0003370 | $0.0003190 |
2019-06-14 | $0.0003190 | $0.0003190 | $0.0003190 | $0.0003190 |
2019-06-15 | $0.0003190 | $0.0003000 | $0.0003190 | $0.0003000 |
2019-06-16 | $0.0003000 | $0.0002780 | $0.0003170 | $0.0002670 |
2019-06-17 | $0.0002780 | $0.0002900 | $0.0002910 | $0.0002780 |
2019-06-18 | $0.0002900 | $0.0002550 | $0.0002900 | $0.0002550 |
2019-06-19 | $0.0002550 | $0.0003440 | $0.0003440 | $0.0002550 |
2019-06-20 | $0.0003440 | $0.0003540 | $0.0003540 | $0.0003130 |
2019-06-21 | $0.0003540 | $0.0003100 | $0.0003540 | $0.0003100 |
2019-06-22 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2019-06-23 | $0.0003100 | $0.0003900 | $0.0003900 | $0.0003100 |
2019-06-24 | $0.0003900 | $0.0003900 | $0.0003900 | $0.0003900 |
2019-06-25 | $0.0003900 | $0.0002910 | $0.0003900 | $0.0002900 |
2019-06-26 | $0.0002910 | $0.0003230 | $0.0003230 | $0.0002390 |
2019-06-27 | $0.0003230 | $0.0002260 | $0.0003500 | $0.0002260 |
2019-06-28 | $0.0002260 | $0.0003500 | $0.0003500 | $0.0002260 |
2019-06-29 | $0.0003500 | $0.0002410 | $0.0003500 | $0.0002230 |
2019-06-30 | $0.0002410 | $0.0003000 | $0.0003000 | $0.0002230 |
2019-07-01 | $0.0003000 | $0.0002500 | $0.0003000 | $0.0002130 |
2019-07-02 | $0.0002500 | $0.0002500 | $0.0002500 | $0.0002500 |
2019-07-03 | $0.0002500 | $0.0004500 | $0.0004500 | $0.0002500 |
2019-07-04 | $0.0004500 | $0.0003630 | $0.0004500 | $0.0002590 |
2019-07-05 | $0.0003630 | $0.0002740 | $0.0003630 | $0.0002740 |
2019-07-06 | $0.0002740 | $0.0002740 | $0.0002740 | $0.0002740 |
2019-07-07 | $0.0002740 | $0.0002920 | $0.0003630 | $0.0002740 |
2019-07-08 | $0.0002920 | $0.0003540 | $0.0003630 | $0.0002510 |
2019-07-09 | $0.0003540 | $0.0003530 | $0.0003630 | $0.0002650 |
2019-07-10 | $0.0003530 | $0.0003630 | $0.0003630 | $0.0002700 |
2019-07-11 | $0.0003630 | $0.0002800 | $0.0003630 | $0.0002510 |
2019-07-12 | $0.0002800 | $0.0002650 | $0.0003500 | $0.0002540 |
2019-07-13 | $0.0002650 | $0.0003630 | $0.0003630 | $0.0002650 |
2019-07-14 | $0.0003630 | $0.0002400 | $0.0003630 | $0.0002400 |
2019-07-15 | $0.0002400 | $0.0002460 | $0.0002940 | $0.0002400 |
2019-07-16 | $0.0002460 | $0.0002400 | $0.0002940 | $0.0002400 |
2019-07-17 | $0.0002400 | $0.0002630 | $0.0002630 | $0.0002400 |
2019-07-18 | $0.0002630 | $0.0002650 | $0.0003630 | $0.0002630 |
2019-07-19 | $0.0002650 | $0.0002930 | $0.0003470 | $0.0002630 |
2019-07-20 | $0.0002930 | $0.0003360 | $0.0003360 | $0.0002510 |
2019-07-21 | $0.0003360 | $0.0003360 | $0.0003360 | $0.0002880 |
2019-07-22 | $0.0003360 | $0.0002840 | $0.0003360 | $0.0002840 |
2019-07-23 | $0.0002840 | $0.0003120 | $0.0003500 | $0.0002840 |
2019-07-24 | $0.0003120 | $0.0002960 | $0.0003120 | $0.0002710 |
2019-07-25 | $0.0002960 | $0.0003320 | $0.0003320 | $0.0002960 |
2019-07-26 | $0.0003320 | $0.0003250 | $0.0003780 | $0.0002760 |
2019-07-27 | $0.0003250 | $0.0002720 | $0.0004000 | $0.0002600 |
2019-07-28 | $0.0002720 | $0.0003560 | $0.0004500 | $0.0002700 |
2019-07-29 | $0.0003560 | $0.0003510 | $0.0003860 | $0.0003000 |
2019-07-30 | $0.0003510 | $0.0003440 | $0.0003510 | $0.0003310 |
2019-07-31 | $0.0003440 | $0.0002600 | $0.0003440 | $0.0002600 |
2019-08-01 | $0.0002600 | $0.0003500 | $0.0005900 | $0.0002600 |
2019-08-03 | $0.0002980 | $0.0002820 | $0.0003720 | $0.0002590 |
2019-08-04 | $0.0002820 | $0.0002830 | $0.0002830 | $0.0002820 |
2019-08-10 | $0.0002530 | $0.0002700 | $0.0002700 | $0.0002480 |
2019-08-11 | $0.0002700 | $0.0002700 | $0.0002700 | $0.0002700 |
2019-08-17 | $0.0002560 | $0.0002690 | $0.0004000 | $0.0002560 |
2019-08-18 | $0.0002690 | $0.0002690 | $0.0002690 | $0.0002690 |
2019-08-24 | $0.0002530 | $0.0002480 | $0.0003000 | $0.0002470 |
2019-08-25 | $0.0002480 | $0.0002480 | $0.0002480 | $0.0002480 |
2019-08-31 | $0.0002290 | $0.0002400 | $0.0002690 | $0.0002340 |
2019-09-01 | $0.0002400 | $0.0002410 | $0.0002410 | $0.0002400 |
2019-09-07 | $0.0002060 | $0.0002100 | $0.0002100 | $0.0002100 |
2019-09-08 | $0.0002100 | $0.0002100 | $0.0002100 | $0.0002100 |
2019-09-14 | $0.0002230 | $0.0001930 | $0.0002320 | $0.0001930 |
2019-09-15 | $0.0001930 | $0.0001940 | $0.0001940 | $0.0001930 |
2019-09-21 | $0.0002990 | $0.0003020 | $0.0003020 | $0.0002990 |
2019-09-22 | $0.0003020 | $0.0003020 | $0.0003020 | $0.0003020 |
2019-09-28 | $0.0002140 | $0.0002070 | $0.0003310 | $0.0001720 |
2019-09-29 | $0.0002070 | $0.0002080 | $0.0002080 | $0.0002070 |
2019-10-05 | $0.0002120 | $0.0001940 | $0.0002220 | $0.0001940 |
2019-10-06 | $0.0001940 | $0.0001940 | $0.0001940 | $0.0001940 |
2019-10-12 | $0.0002040 | $0.0002020 | $0.0002040 | $0.0002000 |
2019-10-13 | $0.0002020 | $0.0002010 | $0.0002020 | $0.0002010 |
2019-10-19 | $0.0001820 | $0.0002010 | $0.0002010 | $0.0001780 |
2019-10-20 | $0.0002010 | $0.0002020 | $0.0002020 | $0.0002010 |
2019-10-26 | $0.0002260 | $0.0001680 | $0.0002540 | $0.0001680 |
2019-10-27 | $0.0001680 | $0.0001680 | $0.0001680 | $0.0001680 |
2019-11-02 | $0.0001850 | $0.0001890 | $0.0002030 | $0.0001650 |
2019-11-03 | $0.0001890 | $0.0001890 | $0.0001890 | $0.0001890 |
2019-11-09 | $0.0001690 | $0.0001630 | $0.0001840 | $0.0001630 |
2019-11-10 | $0.0001630 | $0.0001630 | $0.0001630 | $0.0001630 |
2019-11-16 | $0.0001750 | $0.0001770 | $0.0001770 | $0.0001770 |
2019-11-17 | $0.0001770 | $0.0001780 | $0.0001780 | $0.0001770 |
2019-11-23 | $0.0001460 | $0.0001460 | $0.0001460 | $0.0001460 |
2019-11-24 | $0.0001460 | $0.0001470 | $0.0001470 | $0.0001460 |
2019-11-30 | $0.0001240 | $0.0001370 | $0.0001900 | $0.0001110 |
2019-12-01 | $0.0001370 | $0.0001360 | $0.0001370 | $0.0001360 |
2019-12-07 | $0.0001270 | $0.0001260 | $0.0001260 | $0.0001260 |
2019-12-08 | $0.0001260 | $0.0001250 | $0.0001260 | $0.0001250 |
2019-12-14 | $0.0001450 | $0.0001420 | $0.0001420 | $0.0001420 |
2019-12-15 | $0.0001420 | $0.0001420 | $0.0001420 | $0.0001420 |
2019-12-21 | $0.0001870 | $0.0001860 | $0.0001870 | $0.0001860 |
2019-12-22 | $0.0001860 | $0.0001860 | $0.0001860 | $0.0001860 |
2019-12-28 | $0.0001450 | $0.0001460 | $0.0001460 | $0.0001460 |
2019-12-29 | $0.0001460 | $0.0001450 | $0.0001460 | $0.0001450 |
2020-01-04 | $0.0001360 | $0.0001330 | $0.0001360 | $0.0001330 |
2020-01-05 | $0.0001330 | $0.0001340 | $0.0001340 | $0.0001330 |
2020-01-11 | $0.0001350 | $0.0001350 | $0.0001360 | $0.0001280 |
2020-01-12 | $0.0001350 | $0.0001340 | $0.0001350 | $0.0001340 |
2020-01-18 | $0.0000890 | $0.0000890 | $0.0000890 | $0.0000890 |
2020-01-19 | $0.0000890 | $0.0000890 | $0.0000890 | $0.0000890 |
2020-01-25 | $0.0001340 | $0.0001340 | $0.0001340 | $0.0001340 |
2020-01-26 | $0.0001340 | $0.0001340 | $0.0001340 | $0.0001340 |
2020-02-01 | $0.0000930 | $0.0000940 | $0.0000940 | $0.0000940 |
2020-02-02 | $0.0000940 | $0.0001090 | $0.0001090 | $0.0000940 |
2020-02-08 | $0.0000980 | $0.0000990 | $0.0000990 | $0.0000990 |
2020-02-09 | $0.0000990 | $0.0001150 | $0.0001150 | $0.0000990 |
2020-02-15 | $0.0001040 | $0.0000990 | $0.0000990 | $0.0000990 |
2020-02-16 | $0.0000990 | $0.0001150 | $0.0001150 | $0.0000990 |
2020-02-22 | $0.0000970 | $0.0000970 | $0.0000970 | $0.0000970 |
2020-02-23 | $0.0000970 | $0.0001120 | $0.0001120 | $0.0000970 |
2020-02-29 | $0.0000870 | $0.0000850 | $0.0000850 | $0.0000850 |
2020-03-01 | $0.0000850 | $0.0001000 | $0.0001000 | $0.0000850 |
2020-03-07 | $0.0000920 | $0.0000890 | $0.0000890 | $0.0000890 |
2020-03-08 | $0.0000890 | $0.0001030 | $0.0001030 | $0.0000890 |
2020-03-14 | $0.0000560 | $0.0000530 | $0.0000530 | $0.0000530 |
2020-03-15 | $0.0000530 | $0.0000600 | $0.0000600 | $0.0000530 |
2020-03-21 | $0.0000620 | $0.0000620 | $0.0000620 | $0.0000620 |
2020-03-22 | $0.0000620 | $0.0000720 | $0.0000720 | $0.0000620 |
2020-03-28 | $0.0000640 | $0.0000630 | $0.0000630 | $0.0000630 |
2020-03-29 | $0.0000630 | $0.0000720 | $0.0000720 | $0.0000630 |
2020-04-04 | $0.0000670 | $0.0000690 | $0.0000690 | $0.0000690 |
2020-04-05 | $0.0000690 | $0.0000800 | $0.0000800 | $0.0000690 |
2020-04-11 | $0.0000690 | $0.0000690 | $0.0000690 | $0.0000690 |
2020-04-12 | $0.0000690 | $0.0000800 | $0.0000800 | $0.0000690 |
2020-05-02 | $0.0000880 | $0.0000900 | $0.0000900 | $0.0000900 |
2020-05-03 | $0.0000900 | $0.0001040 | $0.0001040 | $0.0000900 |
2020-05-30 | $0.0000940 | $0.0000970 | $0.0000970 | $0.0000970 |
2020-05-31 | $0.0000970 | $0.0001120 | $0.0001120 | $0.0000970 |
2020-06-20 | $0.0000930 | $0.0000940 | $0.0000940 | $0.0000940 |
2020-06-21 | $0.0000940 | $0.0001090 | $0.0001090 | $0.0000940 |
2020-06-27 | $0.0000920 | $0.0000900 | $0.0000900 | $0.0000900 |
2020-06-28 | $0.0000900 | $0.0001040 | $0.0001040 | $0.0000900 |
2020-07-04 | $0.0000910 | $0.0000910 | $0.0000910 | $0.0000910 |
2020-07-05 | $0.0000910 | $0.0001060 | $0.0001060 | $0.0000910 |
savedroid, the award-winning German FinTech specialized in artificial intelligence, aims to create a unique AI-fueled ecosystem of crypto saving and investing for the masses. savedroid will leverage it's existing core assets of self-learning AI technology based on simplification and emotional gamification to allow users to profit from easy access to smart Bitcoin, Ethereum, Bitcoin Cash, and Ripple, just to a name a few. Additionally, the platform users will also be able to profit from saving plans and crypto investment opportunities like portfolios, futures and ICO's without any technology adoption barriers.
savedroid token (SVD), an ERC-20 compliant token, will be used as a utility token within the savedroid ecosystem. The savedroid team created the SVD token with a deflation mechanism, meaning that once a token is used to purchase services on the platform, a percentage of the tokens will be burned.
Sorry, detailed technology about savedroid is not currently available
Sorry, detailed features about savedroid is not currently available
savedroid, the award-winning German FinTech specialized in artificial intelligence saving technology, aims to create a unique AI-fueled ecosystem of crypto saving and investing for the masses. savedroid will leverage it's existing core assets of self-learning AI technology based on simplification and emotional gamification to allow users to profit from easy access to smart Bitcoin, Ethereum, Bitcoin Cash, and Ripple, just to a name a few. Additionally, the platform users will also be able to profit from saving plans and crypto investment opportunities like portfolios, futures and ICO's without any technology adoption barriers.
savedroid token (SVD), an ERC-20 compliant token, will be used as a utility token within the savedroid ecosystem. The savedroid team created the SVD token with a deflation mechanism, meaning that once a token is used to purchase services on the platform, a percentage of the tokens will be burned.
Team:
savedroid will be holding its ICO on the 9th of February, 2018. The ICO token supply represents 60% of the total token supply, so there will be a total of 6,000,000,000 tokens available, for 0.01 EUR each during the offering. The ICO funding cap is 60,000,000 EUR and is expected to end on the 9th of March, 2018 or when the funding cap is reached. Any unsold/remaining tokens will be burned.
Token Reserve Split (40%):
savedroid ICO will feature a bonus program and bounty campaign, and the token will not be mineable.
Bonus Structure: