老子 Historical USD Price
Daily close · Jan 9, 2026 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.00095121 | $0.00098685 | $0.00093454 | $0.00098679 | $110,900.17 |
| 2026-09-23 | $0.00099041 | $0.0010014 | $0.00092954 | $0.00095121 | $137,171.82 |
| 2026-09-22 | $0.00099443 | $0.00100555 | $0.00093272 | $0.00099159 | $158,468.93 |
| 2026-09-21 | $0.00102033 | $0.001167 | $0.00094299 | $0.00099293 | $398,452.89 |
| 2026-09-20 | $0.00097536 | $0.00102937 | $0.00094258 | $0.00102033 | $141,124.03 |
| 2026-09-19 | $0.00102 | $0.00102712 | $0.000923 | $0.00097972 | $111,029.89 |
| 2026-09-18 | $0.00106559 | $0.001092 | $0.000979 | $0.001018 | $436,884.00 |
| 2026-09-17 | $0.00112 | $0.001122 | $0.001017 | $0.00106559 | $346,401.50 |
| 2026-09-16 | $0.00117 | $0.001241 | $0.001015 | $0.001121 | $576,849.42 |
| 2026-09-15 | $0.0012795 | $0.00137767 | $0.00114549 | $0.00117 | $1.14M |
| 2026-09-14 | $0.00106143 | $0.00136794 | $0.00093756 | $0.00128302 | $1.11M |
| 2026-09-13 | $0.00131643 | $0.00146716 | $0.00102802 | $0.00106434 | $405,704.10 |
| 2026-09-12 | $0.000952 | $0.00135068 | $0.00091128 | $0.00131701 | $751,886.99 |
| 2026-09-11 | $0.000846 | $0.00095935 | $0.00082721 | $0.00094573 | $553,786.50 |
| 2026-09-10 | $0.0009 | $0.000927 | $0.000752 | $0.000846 | $425,961.95 |
| 2026-09-09 | $0.00102579 | $0.001076 | $0.00079556 | $0.000917 | $482,173.63 |
| 2026-09-08 | $0.00091463 | $0.001114 | $0.0007935 | $0.0010317 | $1.52M |
| 2026-09-07 | $0.00111889 | $0.0011227 | $0.00086977 | $0.00091527 | $896,274.98 |
| 2026-09-06 | $0.00090166 | $0.00184824 | $0.0008678 | $0.00111911 | $5.47M |
| 2026-09-05 | $0.00062596 | $0.00092057 | $0.00062493 | $0.0008673 | $1.55M |
| 2026-09-04 | $0.000624 | $0.000642 | $0.000608 | $0.00062596 | $889,612.68 |
| 2026-09-03 | $0.00063105 | $0.000659 | $0.000616 | $0.00063 | $1.15M |
| 2026-09-02 | $0.00063199 | $0.000646 | $0.000619 | $0.000619 | $777,815.89 |
| 2026-09-01 | $0.000662 | $0.00067 | $0.00063195 | $0.00063199 | $1.31M |
| 2026-08-31 | $0.00066 | $0.000667 | $0.00063897 | $0.000663 | $740,537.39 |
| 2026-08-30 | $0.000634 | $0.00069 | $0.000634 | $0.00066 | $534,776.60 |
| 2026-08-29 | $0.000608 | $0.00063521 | $0.00060193 | $0.000635 | $210,729.90 |
| 2026-08-28 | $0.000644 | $0.000647 | $0.000603 | $0.000607 | $415,705.78 |
| 2026-08-27 | $0.000638 | $0.000655 | $0.000622 | $0.000647 | $410,192.28 |
| 2026-08-26 | $0.00064 | $0.00065095 | $0.000612 | $0.00063799 | $263,752.82 |