日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 0.0155 0.0151 0.0165 0.0146
2021-04-12 0.0144 0.0155 0.0162 0.014
2021-04-11 0.0135 0.0144 0.0148 0.0129
2021-04-10 0.0134 0.0135 0.0141 0.0126
2021-04-09 0.0125 0.0134 0.0138 0.0116
2021-04-08 0.0126 0.0125 0.0129 0.012
2021-04-07 0.013 0.0126 0.0141 0.0121
2021-04-06 0.0139 0.0129 0.0141 0.0128
2021-04-05 0.0123 0.0139 0.0144 0.0101
2021-04-04 0.012 0.0123 0.0138 0.0109
2021-04-03 0.0135 0.012 0.0135 0.0117
2021-04-02 0.0114 0.0135 0.0141 0.0109
2021-04-01 0.0117 0.0114 0.0119 0.0109
2021-03-31 0.0111 0.0118 0.0125 0.0107
2021-03-30 0.0105 0.0111 0.013 0.0105
2021-03-29 0.0103 0.0105 0.0108 0.0095
2021-03-28 0.0101 0.0103 0.0105 0.01
2021-03-27 0.0104 0.0101 0.0108 0.0095
2021-03-26 0.0103 0.0104 0.0108 0.0099
2021-03-25 0.011 0.0103 0.011 0.0095
2021-03-24 0.0105 0.011 0.0119 0.01
2021-03-23 0.0103 0.0105 0.011 0.0091
2021-03-22 0.0105 0.0103 0.011 0.0097
2021-03-21 0.0103 0.0105 0.0116 0.0095
2021-03-20 0.0107 0.0103 0.0125 0.0103
2021-03-19 0.0106 0.0107 0.011 0.0102
2021-03-18 0.0116 0.0105 0.0129 0.0103
2021-03-17 0.0137 0.0116 0.0143 0.0112
2021-03-16 0.0123 0.0137 0.018 0.0122
2021-03-15 0.0107 0.0123 0.0152 0.0106
2021-03-14 0.0102 0.0107 0.0113 0.0099
2021-03-13 0.0102 0.0102 0.0108 0.0097
2021-03-12 0.0094 0.0102 0.0107 0.0093
2021-03-11 0.0098 0.0094 0.0101 0.0091
2021-03-10 0.0094 0.0098 0.0102 0.0093
2021-03-09 0.0093 0.0094 0.0098 0.0091
2021-03-08 0.011 0.0092 0.0114 0.009
2021-03-07 0.009 0.011 0.0113 0.009
2021-03-06 0.0084 0.009 0.0091 0.0081
2021-03-05 0.0083 0.0084 0.0088 0.0078
2021-03-04 0.0088 0.0083 0.0106 0.0081
2021-03-03 0.0067 0.0088 0.0089 0.0065
2021-03-02 0.0067 0.0067 0.0071 0.0065
2021-03-01 0.006 0.0067 0.0067 0.0059
2021-02-28 0.0072 0.006 0.0073 0.006
2021-02-27 0.0073 0.0072 0.0076 0.0069
2021-02-26 0.008 0.0073 0.0089 0.0068
2021-02-25 0.0093 0.008 0.0097 0.0073
2021-02-24 0.0087 0.0093 0.0101 0.0083
2021-02-23 0.0106 0.0087 0.011 0.0076
2021-02-22 0.0148 0.0106 0.0149 0.0082
2021-02-21 0.0166 0.0148 0.0175 0.0142
2021-02-20 0.0099 0.0166 0.0182 0.0096
2021-02-19 0.0083 0.0098 0.0103 0.0079
2021-02-18 0.0076 0.0079 0.0083 0.0069
2021-02-17 0.0068 0.0076 0.0082 0.0062
2021-02-16 0.0067 0.0068 0.0068 0.0063
2021-02-15 0.0065 0.0066 0.0067 0.0062
2021-02-14 0.0071 0.0064 0.0074 0.0064
2021-02-13 0.0067 0.0071 0.0071 0.0063
2021-02-12 0.0053 0.0067 0.0069 0.0051
2021-02-11 0.0049 0.0053 0.0055 0.0048
2021-02-10 0.0051 0.0049 0.0053 0.0048
2021-02-09 0.0049 0.0051 0.0052 0.0043
2021-02-08 0.0044 0.0049 0.0053 0.0043
2021-02-07 0.0047 0.0044 0.0052 0.0041
2021-02-06 0.0052 0.0047 0.0057 0.0045
2021-02-05 0.0056 0.0052 0.0061 0.0049
2021-02-04 0.0083 0.0056 0.0083 0.0051
2021-02-03 0.0035 0.0083 0.0091 0.0034
2021-02-02 0.003 0.0034 0.0036 0.003
2021-02-01 0.0032 0.003 0.0032 0.003
2021-01-31 0.0035 0.0032 0.0036 0.0031
2021-01-30 0.0035 0.0035 0.0037 0.003
2021-01-29 0.003 0.0035 0.0038 0.003
2021-01-28 0.0023 0.003 0.0031 0.0022
2021-01-27 0.0023 0.0023 0.0024 0.0022
2021-01-26 0.0023 0.0023 0.0024 0.0022
2021-01-25 0.0024 0.0023 0.0024 0.0022
2021-01-24 0.0023 0.0024 0.0027 0.0023
2021-01-23 0.0026 0.0023 0.0029 0.0022
2021-01-22 0.0028 0.0026 0.0029 0.0025
2021-01-21 0.0031 0.0028 0.0033 0.0028
2021-01-20 0.0031 0.0031 0.0038 0.0031
2021-01-19 0.0031 0.0031 0.0032 0.003
2021-01-18 0.0031 0.0031 0.0033 0.003
2021-01-17 0.0033 0.0031 0.0035 0.003
2021-01-16 0.0034 0.0033 0.0035 0.0032
2021-01-15 0.0035 0.0034 0.0035 0.0033
2021-01-14 0.0034 0.0035 0.0036 0.0034
2021-01-13 0.0032 0.0034 0.0034 0.0031
2021-01-12 0.0026 0.0032 0.0032 0.0025
2021-01-11 0.0029 0.0026 0.0033 0.0024
2021-01-10 0.0025 0.0029 0.0029 0.0024
2021-01-09 0.0026 0.0025 0.0026 0.0023
2021-01-08 0.0027 0.0026 0.0028 0.0025
2021-01-07 0.0024 0.0027 0.0028 0.0024
2021-01-06 0.0025 0.0024 0.0026 0.0024
2021-01-05 0.0025 0.0025 0.0026 0.0024
2021-01-04 0.0027 0.0026 0.0027 0.0024
2021-01-03 0.0028 0.0027 0.0029 0.0026
2021-01-02 0.003 0.0028 0.003 0.0028
2021-01-01 0.003 0.003 0.0032 0.003