人生K线 Historical USD Price
Daily close · Dec 14, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-13 | $0.001293 | $0.001293 | $0.001021 | $0.001069 | $432,196.97 |
| 2026-09-12 | $0.001094 | $0.001399 | $0.001069 | $0.001293 | $388,832.53 |
| 2026-09-11 | $0.001094 | $0.001243 | $0.001044 | $0.001094 | $751,734.53 |
| 2026-09-10 | $0.001094 | $0.001268 | $0.000949 | $0.001094 | $677,759.89 |
| 2026-09-09 | $0.001414 | $0.001414 | $0.000994 | $0.001094 | $582,216.04 |
| 2026-09-08 | $0.000944 | $0.001641 | $0.000867 | $0.001391 | $2.34M |
| 2026-09-07 | $0.001118 | $0.001343 | $0.000848 | $0.000919 | $1.15M |
| 2026-09-06 | $0.000839 | $0.00152 | $0.000839 | $0.001118 | $858,253.66 |
| 2026-09-05 | $0.000725 | $0.000871 | $0.000704 | $0.000839 | $528,092.55 |
| 2026-09-04 | $0.000716 | $0.000754 | $0.000708 | $0.000729 | $854,195.60 |
| 2026-09-03 | $0.000696 | $0.000771 | $0.000696 | $0.000732 | $1.14M |
| 2026-09-02 | $0.000766 | $0.000845 | $0.000679 | $0.000696 | $700,481.22 |
| 2026-09-01 | $0.000845 | $0.000945 | $0.000752 | $0.000766 | $1.19M |
| 2026-08-31 | $0.000916 | $0.000916 | $0.000796 | $0.000845 | $677,263.69 |
| 2026-08-30 | $0.000833 | $0.001042 | $0.000796 | $0.000916 | $464,147.41 |
| 2026-08-29 | $0.000766 | $0.000857 | $0.000742 | $0.000833 | $187,594.38 |
| 2026-08-28 | $0.000847 | $0.000848 | $0.000745 | $0.000766 | $376,849.90 |
| 2026-08-27 | $0.000846 | $0.000895 | $0.00082 | $0.000847 | $379,647.10 |
| 2026-08-26 | $0.000875 | $0.000945 | $0.000822 | $0.000846 | $223,087.87 |