HGPT
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2024-04-30 | $0.0549 | $0.0561 | $0.0602 | $0.0539 |
2024-05-01 | $0.0561 | $0.0561 | $0.0562 | $0.0559 |
2024-05-02 | $0.0661 | $0.0681 | $0.0790 | $0.0655 |
2024-05-03 | $0.0681 | $0.0703 | $0.0734 | $0.0658 |
2024-05-04 | $0.0703 | $0.0677 | $0.0764 | $0.0669 |
2024-05-05 | $0.0677 | $0.0709 | $0.0733 | $0.0666 |
2024-05-06 | $0.0709 | $0.0698 | $0.0741 | $0.0674 |
2024-05-07 | $0.0698 | $0.0671 | $0.0712 | $0.0669 |
2024-05-08 | $0.0671 | $0.0639 | $0.0683 | $0.0637 |
2024-05-09 | $0.0639 | $0.0645 | $0.0666 | $0.0613 |
2024-05-10 | $0.0645 | $0.0633 | $0.0708 | $0.0624 |
2024-05-11 | $0.0633 | $0.0636 | $0.0650 | $0.0628 |
2024-05-12 | $0.0636 | $0.0635 | $0.0649 | $0.0625 |
2024-05-13 | $0.0635 | $0.0614 | $0.0654 | $0.0604 |
2024-05-14 | $0.0614 | $0.0577 | $0.0640 | $0.0558 |
2024-05-15 | $0.0577 | $0.0615 | $0.0644 | $0.0562 |
2024-05-16 | $0.0615 | $0.0601 | $0.0639 | $0.0599 |
2024-05-17 | $0.0601 | $0.0623 | $0.0633 | $0.0585 |
2024-05-18 | $0.0623 | $0.0620 | $0.0627 | $0.0601 |
2024-05-19 | $0.0620 | $0.0613 | $0.0657 | $0.0604 |
2024-05-20 | $0.0613 | $0.0670 | $0.0713 | $0.0596 |
2024-05-21 | $0.0670 | $0.0631 | $0.0670 | $0.0621 |
2024-05-22 | $0.0631 | $0.0637 | $0.0657 | $0.0614 |
2024-05-23 | $0.0637 | $0.0602 | $0.0665 | $0.0586 |
2024-05-24 | $0.0602 | $0.0599 | $0.0616 | $0.0586 |
2024-05-25 | $0.0599 | $0.0630 | $0.0636 | $0.0595 |
2024-05-26 | $0.0630 | $0.0614 | $0.0632 | $0.0603 |
2024-05-27 | $0.0614 | $0.0641 | $0.0650 | $0.0602 |
2024-05-28 | $0.0641 | $0.0622 | $0.0652 | $0.0604 |
2024-05-29 | $0.0622 | $0.0614 | $0.0659 | $0.0613 |
2024-05-30 | $0.0614 | $0.0602 | $0.0626 | $0.0594 |
2024-05-31 | $0.0602 | $0.0612 | $0.0625 | $0.0594 |
2024-06-01 | $0.0612 | $0.0608 | $0.0614 | $0.0593 |
2024-06-02 | $0.0608 | $0.0558 | $0.0614 | $0.0554 |
2024-06-03 | $0.0558 | $0.0680 | $0.0711 | $0.0552 |
2024-06-04 | $0.0680 | $0.0678 | $0.0681 | $0.0678 |
2024-06-06 | $0.0723 | $0.0760 | $0.0788 | $0.0723 |
2024-06-07 | $0.0760 | $0.0760 | $0.0760 | $0.0759 |
2024-06-08 | $0.0744 | $0.0675 | $0.0751 | $0.0672 |
2024-06-09 | $0.0675 | $0.0663 | $0.0681 | $0.0647 |
2024-06-10 | $0.0663 | $0.0627 | $0.0674 | $0.0622 |
2024-06-11 | $0.0627 | $0.0601 | $0.0639 | $0.0592 |
2024-06-12 | $0.0601 | $0.0641 | $0.0655 | $0.0599 |
2024-06-13 | $0.0641 | $0.0651 | $0.0676 | $0.0600 |
2024-06-14 | $0.0651 | $0.0580 | $0.0655 | $0.0553 |
2024-06-15 | $0.0580 | $0.0565 | $0.0597 | $0.0562 |
2024-06-16 | $0.0565 | $0.0559 | $0.0577 | $0.0557 |
2024-06-17 | $0.0559 | $0.0518 | $0.0563 | $0.0488800 |
2024-06-18 | $0.0518 | $0.0454900 | $0.0524 | $0.0418100 |
2024-06-19 | $0.0454900 | $0.0478900 | $0.0484100 | $0.0453600 |
2024-06-20 | $0.0478900 | $0.0456800 | $0.0481800 | $0.0453700 |
2024-06-21 | $0.0456800 | $0.0458900 | $0.0484300 | $0.0425300 |
2024-06-22 | $0.0458900 | $0.0460300 | $0.0470300 | $0.0450700 |
2024-06-23 | $0.0460300 | $0.0461400 | $0.0483100 | $0.0452200 |
2024-06-24 | $0.0461400 | $0.0459400 | $0.0461400 | $0.0459000 |