日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-03-18 | $0.9081000 | $0.8497000 | $0.9224000 | $0.7411000 |
2021-03-19 | $0.8492000 | $0.8651000 | $0.9217000 | $0.7697000 |
2021-03-20 | $0.8651000 | $0.8025000 | $0.9195000 | $0.7679000 |
2021-03-21 | $0.8025000 | $0.8427000 | $0.8647000 | $0.7903000 |
2021-03-22 | $0.8427000 | $0.7860000 | $0.8967000 | $0.7485000 |
2021-03-23 | $0.7860000 | $0.7845000 | $0.8953000 | $0.7666000 |
2021-03-24 | $0.7845000 | $0.7038000 | $0.8406000 | $0.7029000 |
2021-03-25 | $0.7023000 | $0.7476000 | $0.8363000 | $0.7037000 |
2021-03-26 | $0.7476000 | $0.8794000 | $0.9052000 | $0.7949000 |
2021-03-27 | $0.8794000 | $0.8470000 | $0.9084000 | $0.7872000 |
2021-03-28 | $0.8470000 | $0.9351000 | $0.9803000 | $0.8332000 |
2021-03-29 | $0.9351000 | $1.20 | $1.24 | $0.8794000 |
2021-03-30 | $1.20 | $1.16 | $1.29 | $1.07 |
2021-03-31 | $1.16 | $1.03 | $1.34 | $0.8292000 |
2021-04-01 | $1.03 | $0.7916000 | $1.13 | $0.6472000 |
2021-04-02 | $0.7916000 | $0.6871000 | $0.8602000 | $0.6837000 |
2021-04-03 | $0.6871000 | $0.6904000 | $0.8017000 | $0.5758000 |
2021-04-04 | $0.6904000 | $0.6811000 | $0.8360000 | $0.5399000 |
2021-04-05 | $0.6811000 | $0.6323000 | $0.6913000 | $0.5552000 |
2021-04-06 | $0.6323000 | $0.7266000 | $0.7336000 | $0.5745000 |
2021-04-07 | $0.7266000 | $0.5904000 | $0.6822000 | $0.5682000 |
2021-04-08 | $0.5904000 | $0.5894000 | $0.5924000 | $0.5843000 |
2021-04-24 | $0.3730000 | $0.4238000 | $0.5151000 | $0.3473000 |
2021-04-25 | $0.4238000 | $0.5369000 | $0.5745000 | $0.4417000 |
2021-04-26 | $0.5369000 | $0.5564000 | $0.5965000 | $0.4821000 |
2021-04-27 | $0.5564000 | $0.5200000 | $0.6014000 | $0.5149000 |
2021-04-28 | $0.5200000 | $0.4520000 | $0.5370000 | $0.4511000 |
2021-04-29 | $0.4520000 | $0.4463000 | $0.4554000 | $0.4132000 |
2021-04-30 | $0.4463000 | $0.4483000 | $0.4583000 | $0.3870000 |
2021-05-01 | $0.4483000 | $0.4310000 | $0.4787000 | $0.3926000 |
2021-05-02 | $0.4310000 | $0.3950000 | $0.4366000 | $0.3696000 |
2021-05-03 | $0.3950000 | $0.4986000 | $0.5288000 | $0.3262000 |
2021-05-04 | $0.4986000 | $0.3967000 | $0.4907000 | $0.3536000 |
2021-05-05 | $0.3967000 | $0.3989000 | $0.4028000 | $0.3882000 |
2021-05-06 | $0.4697000 | $0.4773000 | $0.5786000 | $0.4249000 |
2021-05-07 | $0.4773000 | $0.4149000 | $0.4871000 | $0.4108000 |
2021-05-08 | $0.4149000 | $0.4155000 | $0.5068000 | $0.4112000 |
2021-05-09 | $0.4155000 | $0.4202000 | $0.4709000 | $0.4104000 |
2021-05-10 | $0.4202000 | $0.4566000 | $0.5384000 | $0.4128000 |
2021-05-11 | $0.4566000 | $0.4379000 | $0.4880000 | $0.4366000 |
2021-05-12 | $0.4379000 | $0.4085000 | $0.4695000 | $0.3987000 |
2021-05-13 | $0.3983000 | $0.3680000 | $0.4035000 | $0.3442000 |
2021-05-14 | $0.3680000 | $0.4566000 | $0.4635000 | $0.3996000 |
2021-05-15 | $0.4566000 | $0.3481000 | $0.4136000 | $0.3413000 |
2021-05-16 | $0.3481000 | $0.3208000 | $0.3426000 | $0.3134000 |
2021-05-17 | $0.3208000 | $0.2642000 | $0.3091000 | $0.2492000 |
2021-05-18 | $0.2642000 | $0.2865000 | $0.2945000 | $0.2712000 |
2021-05-19 | $0.2865000 | $0.2375000 | $0.2609000 | $0.1852000 |
2021-05-20 | $0.2375000 | $0.2632000 | $0.2709000 | $0.2623000 |
2021-05-21 | $0.2632000 | $0.1999000 | $0.2709000 | $0.1976000 |
2021-05-22 | $0.1999000 | $0.1586000 | $0.2554000 | $0.1583000 |
2021-05-23 | $0.1586000 | $0.1495000 | $0.1743000 | $0.1247000 |
2021-05-24 | $0.1495000 | $0.1991000 | $0.2072000 | $0.1573000 |
2021-05-25 | $0.1991000 | $0.2139000 | $0.2457000 | $0.1880000 |
2021-05-26 | $0.2139000 | $0.2055000 | $0.2288000 | $0.1994000 |
2021-05-27 | $0.2066000 | $0.1941000 | $0.1989000 | $0.1903000 |
2021-05-28 | $0.1941000 | $0.1573000 | $0.1771000 | $0.1483000 |
2021-05-29 | $0.1573000 | $0.1342000 | $0.1673000 | $0.1282000 |
2021-05-30 | $0.1342000 | $0.1490000 | $0.1877000 | $0.1343000 |
2021-05-31 | $0.1490000 | $0.1503000 | $0.1506000 | $0.1477000 |
2021-06-01 | $0.1856000 | $0.1772000 | $0.1868000 | $0.1632000 |
2021-06-02 | $0.1772000 | $0.1949000 | $0.1949000 | $0.1816000 |
2021-06-03 | $0.1949000 | $0.2045000 | $0.2056000 | $0.1898000 |
2021-06-04 | $0.2045000 | $0.2132000 | $0.2318000 | $0.1788000 |
2021-06-05 | $0.2133000 | $0.1776000 | $0.2179000 | $0.1655000 |
2021-06-06 | $0.1776000 | $0.1859000 | $0.2188000 | $0.1731000 |
2021-06-07 | $0.1859000 | $0.1800000 | $0.2093000 | $0.1656000 |
2021-06-08 | $0.1800000 | $0.1442000 | $0.1762000 | $0.1418000 |
2021-06-09 | $0.1442000 | $0.1831000 | $0.1916000 | $0.1475000 |
2021-06-10 | $0.1831000 | $0.1486000 | $0.1814000 | $0.1456000 |
2021-06-11 | $0.1486000 | $0.1461000 | $0.1697000 | $0.1300000 |
2021-06-12 | $0.1461000 | $0.1360000 | $0.1698000 | $0.1231000 |
2021-06-13 | $0.1360000 | $0.1385000 | $0.1625000 | $0.1304000 |
2021-06-14 | $0.1385000 | $0.1534000 | $0.1601000 | $0.1389000 |
2021-06-15 | $0.1534000 | $0.1416000 | $0.1578000 | $0.1372000 |
2021-06-16 | $0.1416000 | $0.1286000 | $0.1491000 | $0.1267000 |
2021-06-17 | $0.1286000 | $0.1287000 | $0.1494000 | $0.1184000 |
2021-06-18 | $0.1287000 | $0.1077000 | $0.1228000 | $0.0958 |
2021-06-19 | $0.1077000 | $0.1075000 | $0.1186000 | $0.0929 |
2021-06-20 | $0.1075000 | $0.1101000 | $0.1228000 | $0.1049000 |
2021-06-21 | $0.1101000 | $0.0767 | $0.1022000 | $0.0700 |
2021-06-22 | $0.0767 | $0.0802 | $0.0861 | $0.0627 |
2021-06-23 | $0.0802 | $0.0896 | $0.0951 | $0.0738 |
2021-06-24 | $0.0896 | $0.1083000 | $0.1094000 | $0.0837 |
2021-06-25 | $0.1083000 | $0.0999500 | $0.1150000 | $0.0762 |
2021-06-26 | $0.0999500 | $0.0997100 | $0.1135000 | $0.0992200 |
2021-06-27 | $0.0997100 | $0.1094000 | $0.1102000 | $0.1057000 |
2021-06-28 | $0.1094000 | $0.1212000 | $0.1220000 | $0.1110000 |
2021-06-29 | $0.1212000 | $0.1146000 | $0.1266000 | $0.1081000 |
2021-06-30 | $0.1146000 | $0.1183000 | $0.1333000 | $0.1136000 |
2021-07-01 | $0.1183000 | $0.1107000 | $0.1188000 | $0.1045000 |
2021-07-02 | $0.1107000 | $0.1164000 | $0.1197000 | $0.1067000 |
2021-07-03 | $0.1164000 | $0.1220000 | $0.1237000 | $0.1129000 |
2021-07-04 | $0.1220000 | $0.1215000 | $0.1304000 | $0.1192000 |
2021-07-05 | $0.1215000 | $0.1102000 | $0.1233000 | $0.1063000 |
2021-07-06 | $0.1102000 | $0.1234000 | $0.1344000 | $0.1124000 |
2021-07-07 | $0.1234000 | $0.1329000 | $0.1349000 | $0.1130000 |
2021-07-08 | $0.1329000 | $0.1204000 | $0.1231000 | $0.1031000 |
2021-07-09 | $0.1204000 | $0.1196000 | $0.1249000 | $0.1093000 |
2021-07-10 | $0.1196000 | $0.1229000 | $0.1246000 | $0.1156000 |
2021-07-11 | $0.1229000 | $0.1246000 | $0.1269000 | $0.1172000 |
2021-07-12 | $0.1246000 | $0.1199000 | $0.1205000 | $0.1137000 |
2021-07-13 | $0.1199000 | $0.1039000 | $0.1151000 | $0.1002000 |
2021-07-14 | $0.1039000 | $0.1103000 | $0.1182000 | $0.1030000 |
2021-07-15 | $0.1103000 | $0.1083000 | $0.1123000 | $0.0990500 |
2021-07-16 | $0.1083000 | $0.0960 | $0.1070000 | $0.0939 |
2021-07-17 | $0.0960 | $0.1087000 | $0.1099000 | $0.0919 |
2021-07-18 | $0.1087000 | $0.1116000 | $0.1116000 | $0.0915 |
2021-07-19 | $0.1116000 | $0.1047000 | $0.1073000 | $0.1030000 |
2021-07-20 | $0.1047000 | $0.0904 | $0.1054000 | $0.0895 |
2021-07-21 | $0.0904 | $0.1178000 | $0.1183000 | $0.0999900 |
2021-07-22 | $0.1178000 | $0.1209000 | $0.1315000 | $0.1037000 |
2021-07-23 | $0.1209000 | $0.1594000 | $0.1596000 | $0.1268000 |
2021-07-24 | $0.1594000 | $0.2356000 | $0.2730000 | $0.1613000 |
2021-07-25 | $0.2356000 | $0.2499000 | $0.2719000 | $0.1977000 |
2021-07-26 | $0.2499000 | $0.2570000 | $0.2672000 | $0.2194000 |
2021-07-27 | $0.2570000 | $0.2742000 | $0.2852000 | $0.2266000 |
2021-07-28 | $0.2742000 | $0.2117000 | $0.2766000 | $0.1868000 |
2021-07-29 | $0.2117000 | $0.1951000 | $0.2239000 | $0.1926000 |
2021-07-30 | $0.1951000 | $0.1989000 | $0.2315000 | $0.1966000 |
2021-07-31 | $0.1989000 | $0.2041000 | $0.2600000 | $0.2008000 |
2021-08-01 | $0.2041000 | $0.1982000 | $0.2625000 | $0.1934000 |
2021-08-02 | $0.1982000 | $0.2050000 | $0.2458000 | $0.1973000 |
2021-08-03 | $0.2050000 | $0.1916000 | $0.2043000 | $0.1910000 |
2021-08-04 | $0.1916000 | $0.2009000 | $0.2139000 | $0.2004000 |
2021-08-05 | $0.2009000 | $0.1998000 | $0.2177000 | $0.1811000 |
2021-08-06 | $0.1998000 | $0.2087000 | $0.2163000 | $0.1852000 |
2021-08-07 | $0.2087000 | $0.2230000 | $0.2312000 | $0.2213000 |
2021-08-08 | $0.2230000 | $0.2049000 | $0.2203000 | $0.1854000 |
2021-08-09 | $0.2049000 | $0.2046000 | $0.2252000 | $0.1881000 |
2021-08-10 | $0.2046000 | $0.1870000 | $0.2161000 | $0.1867000 |
2021-08-11 | $0.1870000 | $0.1861000 | $0.2104000 | $0.1794000 |
2021-08-12 | $0.1834000 | $0.1818000 | $0.1818000 | $0.1766000 |
2021-08-13 | $0.1818000 | $0.2153000 | $0.2180000 | $0.1974000 |
2021-08-14 | $0.2153000 | $0.2241000 | $0.2314000 | $0.1855000 |
2021-08-15 | $0.2241000 | $0.2553000 | $0.2554000 | $0.1880000 |
2021-08-16 | $0.2553000 | $0.2304000 | $0.2551000 | $0.1792000 |
2021-08-17 | $0.2304000 | $0.2364000 | $0.2485000 | $0.1911000 |
2021-08-18 | $0.2364000 | $0.2315000 | $0.2487000 | $0.2105000 |
2021-08-19 | $0.2315000 | $0.2695000 | $0.2926000 | $0.2025000 |
2021-08-20 | $0.2695000 | $0.4230000 | $0.4272000 | $0.2367000 |
2021-08-21 | $0.4230000 | $0.4213000 | $0.4257000 | $0.4194000 |
2021-08-22 | $0.3604000 | $0.3400000 | $0.4214000 | $0.2828000 |
2021-08-23 | $0.3400000 | $0.4180000 | $0.4320000 | $0.2898000 |
2021-08-24 | $0.5226000 | $0.4275000 | $0.5226000 | $0.3913000 |
2021-08-25 | $0.4275000 | $0.3489000 | $0.5000000 | $0.2789000 |
2021-08-26 | $0.3489000 | $0.3705000 | $0.4336000 | $0.2654000 |
2021-08-27 | $0.3705000 | $0.3095000 | $0.4755000 | $0.2901000 |
2021-08-28 | $0.3095000 | $0.3631000 | $0.7507000 | $0.1229000 |
2021-08-29 | $0.3631000 | $0.3868000 | $0.4363000 | $0.2680000 |
2021-08-30 | $0.3868000 | $0.2949000 | $0.3864000 | $0.2673000 |
2021-08-31 | $0.2949000 | $0.2420000 | $0.3015000 | $0.2416000 |
2021-09-01 | $0.2420000 | $0.2539000 | $0.3625000 | $0.1981000 |
2021-09-02 | $0.2539000 | $0.1750000 | $0.3509000 | $0.1300000 |
2021-09-03 | $0.1750000 | $0.2775000 | $0.2800000 | $0.1743000 |
2021-09-04 | $0.2775000 | $0.3036000 | $0.4510000 | $0.2500000 |
2021-09-05 | $0.3036000 | $0.2454000 | $0.3200000 | $0.2327000 |
2021-09-06 | $0.2454000 | $0.2521000 | $0.2529000 | $0.1769000 |
2021-09-07 | $0.2521000 | $0.2338000 | $0.2598000 | $0.2070000 |
2021-09-08 | $0.2338000 | $0.2082000 | $0.2349000 | $0.1981000 |
2021-09-09 | $0.2082000 | $0.5124000 | $0.5608000 | $0.2081000 |
2021-09-10 | $0.5124000 | $0.2119000 | $0.5757000 | $0.1300000 |
2021-09-11 | $0.2119000 | $0.3559000 | $0.3950000 | $0.2119000 |
2021-09-12 | $0.4109000 | $0.4123000 | $0.4128000 | $0.4097000 |
2021-09-18 | $0.3351000 | $0.3138000 | $0.3351000 | $0.3031000 |
2021-09-19 | $0.3138000 | $0.3482000 | $0.4880000 | $0.2871000 |
2021-09-20 | $0.3482000 | $0.2869000 | $0.3703000 | $0.2250000 |
2021-09-21 | $0.2869000 | $0.2409000 | $0.3019000 | $0.2004000 |
2021-09-22 | $0.2409000 | $0.2479000 | $0.2504000 | $0.2394000 |
2021-09-23 | $0.2479000 | $0.2321000 | $0.2488000 | $0.2006000 |
2021-09-24 | $0.2321000 | $0.2305000 | $0.2321000 | $0.2301000 |
2021-09-25 | $0.2305000 | $0.2300000 | $0.2305000 | $0.2300000 |
2021-09-26 | $0.2300000 | $0.2072000 | $0.2305000 | $0.1946000 |
2021-09-27 | $0.2072000 | $0.2135000 | $0.2201000 | $0.2061000 |
2021-09-28 | $0.2135000 | $0.2152000 | $0.2201000 | $0.2053000 |
2021-09-29 | $0.2152000 | $0.2067000 | $0.2201000 | $0.1981000 |
2021-09-30 | $0.2067000 | $0.2110000 | $0.2156000 | $0.2053000 |
2021-10-01 | $0.2110000 | $0.2303000 | $0.2303000 | $0.2065000 |
2021-10-02 | $0.2303000 | $0.2412000 | $0.2412000 | $0.2301000 |
2021-10-03 | $0.2412000 | $0.2511000 | $0.2539000 | $0.2406000 |
2021-10-04 | $0.2511000 | $0.2483000 | $0.2521000 | $0.2410000 |
2021-10-05 | $0.2483000 | $0.2500000 | $0.2500000 | $0.2482000 |
2021-10-06 | $0.2500000 | $0.2901000 | $0.4150000 | $0.2483000 |
2021-10-07 | $0.2901000 | $0.2864000 | $0.3632000 | $0.2700000 |
2021-10-08 | $0.2864000 | $0.3064000 | $0.3375000 | $0.2700000 |
2021-10-09 | $0.3064000 | $0.2932000 | $0.3107000 | $0.2850000 |
2021-10-10 | $0.2932000 | $0.3115000 | $0.3132000 | $0.2850000 |
2021-10-11 | $0.3115000 | $0.2953000 | $0.3132000 | $0.2934000 |
2021-10-12 | $0.2953000 | $0.3546000 | $0.3546000 | $0.2691000 |
2021-10-13 | $0.3546000 | $0.2706000 | $0.3768000 | $0.2668000 |
2021-10-14 | $0.2706000 | $0.2899000 | $0.3065000 | $0.2578000 |
2021-10-15 | $0.2899000 | $0.2623000 | $0.3065000 | $0.2623000 |
2021-10-16 | $0.2623000 | $0.2508000 | $0.2734000 | $0.2483000 |
2021-10-17 | $0.2508000 | $0.2349000 | $0.2514000 | $0.2327000 |
2021-10-18 | $0.2349000 | $0.2216000 | $0.2349000 | $0.2004000 |
2021-10-19 | $0.2216000 | $0.2135000 | $0.2249000 | $0.2069000 |
2021-10-20 | $0.2135000 | $0.2771000 | $0.3000000 | $0.2036000 |
2021-10-21 | $0.2771000 | $0.2135000 | $0.2779000 | $0.2000000 |
2021-10-22 | $0.2135000 | $0.2216000 | $0.2251000 | $0.2069000 |
2021-10-23 | $0.2216000 | $0.2901000 | $0.3158000 | $0.2216000 |
2021-10-24 | $0.2901000 | $0.2645000 | $0.3179000 | $0.2536000 |
2021-10-25 | $0.2645000 | $0.2488000 | $0.3057000 | $0.2477000 |
2021-10-26 | $0.2488000 | $0.2498000 | $0.2498000 | $0.2482000 |
2021-10-27 | $0.2498000 | $0.2485000 | $0.2500000 | $0.2485000 |
2021-10-28 | $0.2485000 | $0.2818000 | $0.3061000 | $0.2028000 |
2021-10-29 | $0.2818000 | $0.4497000 | $0.4880000 | $0.2677000 |
2021-10-30 | $0.4497000 | $0.3068000 | $0.4623000 | $0.2727000 |
2021-10-31 | $0.3068000 | $0.5330000 | $0.5405000 | $0.2955000 |
2021-11-01 | $0.5330000 | $0.7521000 | $0.9009000 | $0.3351000 |
2021-11-02 | $0.5438000 | $0.5453000 | $0.5459000 | $0.5423000 |
2021-11-03 | $0.5687000 | $0.6233000 | $0.7900000 | $0.5587000 |
2021-11-04 | $0.6233000 | $0.7006000 | $0.8821000 | $0.5916000 |
2021-11-05 | $0.7006000 | $0.7477000 | $0.7863000 | $0.6160000 |
2021-11-06 | $0.7477000 | $0.7090000 | $0.7593000 | $0.6315000 |
2021-11-07 | $0.7090000 | $0.6267000 | $0.7167000 | $0.6006000 |
2021-11-08 | $0.6267000 | $0.6736000 | $0.7356000 | $0.5310000 |
2021-11-09 | $0.6736000 | $0.7271000 | $0.7356000 | $0.6712000 |
2021-11-10 | $0.7271000 | $0.6232000 | $0.7273000 | $0.6231000 |
2021-11-11 | $0.6232000 | $0.6606000 | $0.6750000 | $0.6097000 |
2021-11-12 | $0.6606000 | $0.5053000 | $0.6721000 | $0.3475000 |
2021-11-13 | $0.5053000 | $0.5782000 | $0.6590000 | $0.4797000 |
2021-11-14 | $0.5782000 | $0.4859000 | $0.5891000 | $0.4601000 |
2021-11-15 | $0.4859000 | $0.4699000 | $0.5100000 | $0.4600000 |
2021-11-16 | $0.4699000 | $0.4692000 | $0.4900000 | $0.4692000 |
2021-11-17 | $0.4692000 | $0.6006000 | $0.6506000 | $0.4697000 |
2021-11-18 | $0.6006000 | $0.5606000 | $0.6206000 | $0.5355000 |
2021-11-19 | $0.5606000 | $0.5588000 | $0.5692000 | $0.5135000 |
2021-11-20 | $0.5588000 | $0.6062000 | $0.6676000 | $0.5571000 |
2021-11-21 | $0.6062000 | $0.7957000 | $0.7968000 | $0.5930000 |
2021-11-22 | $0.7957000 | $0.7460000 | $0.8508000 | $0.6807000 |
2021-11-23 | $0.7460000 | $0.7398000 | $0.7908000 | $0.6800000 |
2021-11-24 | $0.7398000 | $0.7063000 | $0.7731000 | $0.5200000 |
2021-11-25 | $0.7063000 | $0.7684000 | $0.9221000 | $0.5720000 |
2021-11-26 | $0.7684000 | $0.7633000 | $0.9334000 | $0.6119000 |
2021-11-27 | $0.7633000 | $0.7407000 | $0.8784000 | $0.6882000 |
2021-11-28 | $0.7407000 | $0.7160000 | $0.8659000 | $0.6412000 |
2021-11-29 | $0.7160000 | $0.5455000 | $0.7897000 | $0.5355000 |
2021-11-30 | $0.5596000 | $0.5625000 | $0.5627000 | $0.5586000 |
对 | 交换 |
---|---|
SHROOM/ETH | bilaxy |
SHROOM/USDT | bitforex |
Shroom.Finance is a fork of Sushiswap, an experimental protocol for DeFi chads building upon the most exciting innovations in programmable money.
Shroom.Finance's goal is to grow a community of vested users which will build the next iteration of community-owned decentralized exchanges, with a particular focus on in-game assets. Any token will be tradeable from the Shroom platform, but we intend to specialize and the target will be the $10 billion in-game asset industry.
Sorry, detailed technology about Niftyx Protocol is not currently available
Sorry, detailed features about Niftyx Protocol is not currently available