人生K线 Historical USD Price
Daily close · Dec 14, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.00083 | $0.00083 | $0.000792 | $0.000827 | $254,606.57 |
| 2026-10-12 | $0.000843 | $0.000843 | $0.000803 | $0.000829 | $379,285.04 |
| 2026-10-11 | $0.000856 | $0.000856 | $0.000827 | $0.000843 | $75,132.15 |
| 2026-10-10 | $0.000865 | $0.000865 | $0.000814 | $0.000856 | $40,096.29 |
| 2026-10-09 | $0.000846 | $0.000895 | $0.000845 | $0.000865 | $130,762.93 |
| 2026-10-08 | $0.000873 | $0.000913 | $0.00083 | $0.000846 | $287,804.38 |
| 2026-10-07 | $0.000895 | $0.000947 | $0.00086 | $0.000873 | $557,315.61 |
| 2026-10-06 | $0.000872 | $0.00093 | $0.000864 | $0.000895 | $362,777.81 |
| 2026-10-05 | $0.000895 | $0.000962 | $0.000861 | $0.000872 | $990,774.43 |
| 2026-10-04 | $0.000934 | $0.000979 | $0.000846 | $0.000895 | $240,243.51 |
| 2026-10-03 | $0.000891 | $0.001078 | $0.000862 | $0.000934 | $71,058.59 |
| 2026-10-02 | $0.000913 | $0.00093 | $0.000851 | $0.000891 | $211,341.73 |
| 2026-10-01 | $0.000895 | $0.00093 | $0.000876 | $0.000913 | $131,946.84 |
| 2026-09-30 | $0.000925 | $0.000945 | $0.000868 | $0.000895 | $167,067.00 |
| 2026-09-29 | $0.000944 | $0.000994 | $0.000878 | $0.000925 | $131,978.11 |
| 2026-09-28 | $0.000916 | $0.000956 | $0.000897 | $0.000944 | $412,640.17 |
| 2026-09-27 | $0.000939 | $0.000939 | $0.000907 | $0.000916 | $168,467.09 |
| 2026-09-26 | $0.0009 | $0.000956 | $0.000881 | $0.000939 | $73,619.95 |
| 2026-09-25 | $0.000998 | $0.001004 | $0.000899 | $0.000901 | $140,601.54 |
| 2026-09-24 | $0.00094 | $0.001052 | $0.00094 | $0.000998 | $134,907.63 |
| 2026-09-23 | $0.000947 | $0.001089 | $0.000895 | $0.000945 | $154,009.14 |
| 2026-09-22 | $0.000936 | $0.001063 | $0.000901 | $0.000901 | $174,945.57 |
| 2026-09-21 | $0.000945 | $0.001021 | $0.000923 | $0.000936 | $527,165.18 |
| 2026-09-20 | $0.001001 | $0.001118 | $0.000944 | $0.000945 | $218,253.27 |
| 2026-09-19 | $0.001045 | $0.001163 | $0.000996 | $0.001001 | $164,126.24 |
| 2026-09-18 | $0.001001 | $0.001168 | $0.000997 | $0.001045 | $717,874.90 |
| 2026-09-17 | $0.000994 | $0.001044 | $0.000895 | $0.001001 | $553,439.50 |
| 2026-09-16 | $0.001044 | $0.001045 | $0.000919 | $0.000994 | $874,372.13 |
| 2026-09-15 | $0.001143 | $0.001194 | $0.001001 | $0.001044 | $1.61M |
| 2026-09-14 | $0.001069 | $0.00122 | $0.000994 | $0.001144 | $1.46M |