日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 0.0397 0.0393 0.0457 0.039
2021-04-12 0.0391 0.0397 0.0455 0.0382
2021-04-11 0.0311 0.0391 0.0515 0.0289
2021-04-10 0.0315 0.0314 0.0318 0.029
2021-04-09 0.0322 0.0315 0.0347 0.0303
2021-04-08 0.0277 0.0322 0.0349 0.0264
2021-04-07 0.0271 0.0277 0.0301 0.0257
2021-04-06 0.0346 0.0271 0.0353 0.0232
2021-04-05 0.0348 0.0346 0.036 0.0335
2021-04-04 0.0323 0.0348 0.0354 0.0313
2021-04-03 0.0353 0.0323 0.0375 0.0321
2021-04-02 0.027 0.0353 0.038 0.027
2021-04-01 0.025 0.027 0.0277 0.0244
2021-03-31 0.0224 0.025 0.025 0.0216
2021-03-30 0.0212 0.0224 0.0228 0.0204
2021-03-29 0.0219 0.0212 0.022 0.0195
2021-03-28 0.0229 0.0219 0.024 0.0198
2021-03-27 0.0205 0.0229 0.024 0.0202
2021-03-26 0.0151 0.0204 0.0218 0.0151
2021-03-25 0.0217 0.0151 0.022 0.0145
2021-03-24 0.0165 0.0217 0.0217 0.0163
2021-03-23 0.0147 0.0165 0.0172 0.0135
2021-03-22 0.0139 0.0147 0.0147 0.0129
2021-03-21 0.0155 0.0139 0.0179 0.0127
2021-03-20 0.0097 0.0155 0.016 0.0096
2021-03-19 0.0101 0.0097 0.0101 0.0086
2021-03-18 0.0102 0.0101 0.0107 0.0097
2021-03-17 0.0099 0.0102 0.0119 0.0085
2021-03-16 0.0161 0.01 0.0187 0.0064
2021-03-15 0.0175 0.0161 0.019 0.0152
2021-03-14 0.0206 0.0173 0.0285 0.0166
2021-03-13 0.0137 0.0206 0.0234 0.0124
2021-03-12 0.0167 0.0137 0.0169 0.0133
2021-03-11 0.0184 0.0167 0.0195 0.0154
2021-03-10 0.0153 0.0183 0.0329 0.0151
2021-03-09 0.0071 0.0153 0.0183 0.0069
2021-03-08 0.0074 0.0071 0.0076 0.0066
2021-03-07 0.0081 0.0074 0.0082 0.0073
2021-03-06 0.0089 0.0081 0.0092 0.0077
2021-03-05 0.0099 0.0089 0.0099 0.0087
2021-03-04 0.0127 0.0099 0.0128 0.009
2021-03-03 0.0133 0.0127 0.0133 0.0119
2021-03-02 0.0128 0.0133 0.0145 0.0127
2021-03-01 0.0144 0.0128 0.0149 0.0119
2021-02-28 0.0088 0.0144 0.0313 0.0086
2021-02-27 0.0047 0.0088 0.0121 0.0047
2021-02-26 0.0059 0.0047 0.0062 0.0046
2021-02-25 0.0052 0.0059 0.0063 0.0051
2021-02-24 0.0062 0.0052 0.0062 0.0045
2021-02-23 0.0066 0.0062 0.0067 0.0054
2021-02-22 0.0064 0.0066 0.0077 0.0061
2021-02-21 0.0075 0.0064 0.0075 0.0062
2021-02-20 0.0078 0.0075 0.0083 0.0069
2021-02-19 0.0078 0.0078 0.0086 0.0062
2021-02-18 0.0081 0.0078 0.0082 0.0076
2021-02-17 0.0094 0.0081 0.0096 0.0077
2021-02-16 0.0089 0.0094 0.0099 0.0086
2021-02-15 0.011 0.009 0.0111 0.0085
2021-02-14 0.0114 0.011 0.0119 0.0107
2021-02-13 0.0108 0.0114 0.0128 0.0102
2021-02-12 0.0098 0.0108 0.0148 0.0098
2021-02-11 0.0075 0.0098 0.0157 0.0071
2021-02-10 0.0062 0.0075 0.0098 0.0055
2021-02-09 0.006 0.0062 0.0113 0.0054
2021-02-08 0.0054 0.006 0.0063 0.0049
2021-02-07 0.0061 0.0054 0.0072 0.0053
2021-02-06 0.0053 0.0061 0.0062 0.0051
2021-02-05 0.0046 0.0053 0.0057 0.0046
2021-02-04 0.0049 0.0046 0.0058 0.0046
2021-02-03 0.0042 0.0049 0.0052 0.0041
2021-02-02 0.0039 0.0042 0.0045 0.0039
2021-02-01 0.0037 0.0039 0.0041 0.0036
2021-01-31 0.0038 0.0037 0.0038 0.0036
2021-01-30 0.0037 0.0038 0.0038 0.0035
2021-01-29 0.0038 0.0037 0.0039 0.0035
2021-01-28 0.0036 0.0038 0.0039 0.0035
2021-01-27 0.0051 0.0036 0.0052 0.0034
2021-01-26 0.0043 0.0051 0.0056 0.0039
2021-01-25 0.0035 0.0043 0.0043 0.0035
2021-01-24 0.0033 0.0035 0.0036 0.0033
2021-01-23 0.0034 0.0033 0.0037 0.0032
2021-01-22 0.0036 0.0034 0.0038 0.0031
2021-01-21 0.0034 0.0036 0.0036 0.0033
2021-01-20 0.004 0.0034 0.0041 0.0034
2021-01-19 0.0034 0.004 0.0041 0.0033
2021-01-18 0.0035 0.0034 0.0036 0.0033
2021-01-17 0.0036 0.0035 0.0036 0.0033
2021-01-16 0.0037 0.0036 0.0038 0.0033
2021-01-15 0.0037 0.0036 0.0038 0.0035
2021-01-14 0.0035 0.0037 0.004 0.0035
2021-01-13 0.0032 0.0035 0.0041 0.0032
2021-01-12 0.0033 0.0032 0.0037 0.0031
2021-01-11 0.004 0.0033 0.0045 0.0032
2021-01-10 0.0042 0.004 0.0048 0.004
2021-01-09 0.0054 0.0042 0.0054 0.0039
2021-01-08 0.0051 0.0054 0.008 0.0036
2021-01-07 0.0033 0.0051 0.0056 0.0033
2021-01-06 0.0031 0.0033 0.0036 0.0031
2021-01-05 0.0032 0.0031 0.0035 0.0028
2021-01-04 0.0034 0.0032 0.0034 0.0028
2021-01-03 0.0029 0.0034 0.0034 0.0029
2021-01-02 0.0029 0.0029 0.0031 0.0026
2021-01-01 0.0025 0.0029 0.0029 0.0025