人生K线 Historical USD Price
Daily close · Dec 14, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.000614 | $0.000614 | $0.000548 | $0.000548 | $839,329.48 |
| 2026-11-08 | $0.000643 | $0.000643 | $0.000614 | $0.000614 | $223,691.51 |
| 2026-11-07 | $0.000643 | $0.000643 | $0.000642 | $0.000643 | $88,833.91 |
| 2026-11-06 | $0.000643 | $0.000643 | $0.000642 | $0.000643 | $221,907.42 |
| 2026-11-05 | $0.000643 | $0.000643 | $0.000642 | $0.000642 | $372,655.89 |
| 2026-11-04 | $0.000601 | $0.000643 | $0.0006 | $0.000643 | $612,543.33 |
| 2026-11-03 | $0.0006 | $0.000601 | $0.0006 | $0.000601 | $357,508.95 |
| 2026-11-02 | $0.0006 | $0.000601 | $0.0006 | $0.0006 | $363,903.22 |
| 2026-11-01 | $0.000601 | $0.000601 | $0.000555 | $0.000601 | $89,910.05 |
| 2026-10-31 | $0.000571 | $0.000601 | $0.00057 | $0.000601 | $40,388.08 |
| 2026-10-30 | $0.000642 | $0.000643 | $0.00057 | $0.000571 | $219,675.19 |
| 2026-10-29 | $0.000668 | $0.000668 | $0.000618 | $0.000643 | $380,843.77 |
| 2026-10-28 | $0.000703 | $0.000703 | $0.0006 | $0.000667 | $548,059.89 |
| 2026-10-27 | $0.000704 | $0.000704 | $0.00067 | $0.000703 | $177,209.14 |
| 2026-10-26 | $0.000717 | $0.000717 | $0.000695 | $0.000704 | $342,161.21 |
| 2026-10-25 | $0.000705 | $0.000717 | $0.00065 | $0.000717 | $58,978.52 |
| 2026-10-24 | $0.000728 | $0.000728 | $0.00068 | $0.000705 | $64,780.02 |
| 2026-10-23 | $0.000729 | $0.000796 | $0.000702 | $0.000728 | $54,114.93 |
| 2026-10-22 | $0.000729 | $0.00073 | $0.000729 | $0.00073 | $64,690.46 |
| 2026-10-21 | $0.000757 | $0.000757 | $0.000714 | $0.000729 | $62,864.59 |
| 2026-10-20 | $0.000729 | $0.000895 | $0.000729 | $0.000757 | $146,573.96 |
| 2026-10-19 | $0.00073 | $0.00073 | $0.000701 | $0.000729 | $190,229.46 |
| 2026-10-18 | $0.00073 | $0.000745 | $0.000702 | $0.00073 | $116,085.80 |
| 2026-10-17 | $0.000776 | $0.000777 | $0.000702 | $0.00073 | $43,183.18 |
| 2026-10-16 | $0.000757 | $0.000777 | $0.000705 | $0.000777 | $47,656.13 |
| 2026-10-15 | $0.000792 | $0.000792 | $0.000729 | $0.000757 | $185,119.60 |
| 2026-10-14 | $0.000826 | $0.000831 | $0.000757 | $0.000792 | $241,958.45 |
| 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 |