人生K线 Historical USD Price
Daily close · Dec 14, 2025 → Sep 8, 2026Daily price history
Aug 10, 2026 → Sep 8, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-08-25 | $0.000855 | $0.000895 | $0.000854 | $0.000875 | $269,363.05 |
| 2026-08-24 | $0.000895 | $0.001019 | $0.000848 | $0.000855 | $519,824.09 |
| 2026-08-23 | $0.000944 | $0.000945 | $0.000873 | $0.000895 | $265,411.48 |
| 2026-08-22 | $0.000945 | $0.000969 | $0.000919 | $0.000945 | $163,254.71 |
| 2026-08-21 | $0.000944 | $0.000995 | $0.00087 | $0.000945 | $368,778.79 |
| 2026-08-20 | $0.000895 | $0.000995 | $0.000895 | $0.000945 | $456,960.14 |
| 2026-08-19 | $0.000944 | $0.000969 | $0.000807 | $0.000895 | $458,468.90 |
| 2026-08-18 | $0.000944 | $0.000944 | $0.000944 | $0.000944 | $85,708.90 |
| 2026-08-17 | $0.000944 | $0.000944 | $0.000944 | $0.000944 | $854,665.62 |
| 2026-08-16 | $0.000947 | $0.000995 | $0.000944 | $0.000944 | $320,097.88 |
| 2026-08-15 | $0.000945 | $0.000952 | $0.000931 | $0.000947 | $199,273.04 |
| 2026-08-14 | $0.000962 | $0.000962 | $0.00093 | $0.000945 | $417,644.03 |
| 2026-08-13 | $0.000994 | $0.00102 | $0.000962 | $0.000962 | $289,742.43 |
| 2026-08-12 | $0.000995 | $0.001005 | $0.000945 | $0.000994 | $335,334.73 |
| 2026-08-11 | $0.001047 | $0.001069 | $0.000994 | $0.000998 | $336,300.36 |
| 2026-08-10 | $0.001144 | $0.001144 | $0.001044 | $0.001047 | $826,234.49 |