日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 0.008 0.0072 0.008 0.0069
2021-04-12 0.0066 0.008 0.0085 0.0065
2021-04-11 0.0066 0.0066 0.007 0.0063
2021-04-10 0.0064 0.0066 0.0072 0.0063
2021-04-09 0.0067 0.0064 0.0071 0.0063
2021-04-08 0.0071 0.0066 0.0071 0.0065
2021-04-07 0.0073 0.0071 0.0076 0.0062
2021-04-06 0.008 0.0074 0.008 0.0071
2021-04-05 0.0074 0.008 0.0083 0.0071
2021-04-04 0.0083 0.0074 0.0083 0.0072
2021-04-03 0.0085 0.0083 0.0087 0.0082
2021-04-02 0.0079 0.0085 0.0088 0.0076
2021-04-01 0.0072 0.0079 0.0082 0.0072
2021-03-31 0.0072 0.0072 0.0084 0.0071
2021-03-30 0.0074 0.0072 0.0078 0.007
2021-03-29 0.0064 0.0074 0.0078 0.0061
2021-03-28 0.0068 0.0064 0.0068 0.0062
2021-03-27 0.0068 0.0068 0.0072 0.0064
2021-03-26 0.0061 0.0068 0.0068 0.006
2021-03-25 0.0072 0.0061 0.0072 0.0058
2021-03-24 0.0074 0.0072 0.0077 0.007
2021-03-23 0.0065 0.0074 0.0078 0.0064
2021-03-22 0.0068 0.0064 0.007 0.0063
2021-03-21 0.007 0.0068 0.0072 0.0065
2021-03-20 0.0073 0.007 0.0075 0.0069
2021-03-19 0.0075 0.0073 0.0075 0.0067
2021-03-18 0.0074 0.0074 0.0082 0.0072
2021-03-17 0.0081 0.0074 0.0082 0.0071
2021-03-16 0.0072 0.0081 0.0085 0.0065
2021-03-15 0.0074 0.0072 0.008 0.0068
2021-03-14 0.0083 0.0074 0.0086 0.0071
2021-03-13 0.0086 0.0083 0.0092 0.0068
2021-03-12 0.0066 0.0086 0.009 0.0063
2021-03-11 0.0054 0.0065 0.0066 0.005
2021-03-10 0.0044 0.0055 0.0055 0.0041
2021-03-09 0.0039 0.0044 0.0049 0.0039
2021-03-08 0.0035 0.0039 0.004 0.0035
2021-03-07 0.0032 0.0035 0.0035 0.0032
2021-03-06 0.0031 0.0032 0.0033 0.0031
2021-03-05 0.0034 0.0031 0.0034 0.0031
2021-03-04 0.0035 0.0034 0.0036 0.0033
2021-03-03 0.0033 0.0035 0.0037 0.0032
2021-03-02 0.0034 0.0033 0.0035 0.0033
2021-03-01 0.003 0.0034 0.0034 0.0029
2021-02-28 0.0033 0.003 0.0033 0.0029
2021-02-27 0.0033 0.0033 0.0034 0.0032
2021-02-26 0.0036 0.0033 0.0037 0.003
2021-02-25 0.0035 0.0036 0.0036 0.0034
2021-02-24 0.0033 0.0035 0.0039 0.0031
2021-02-23 0.0033 0.0033 0.0034 0.0026
2021-02-22 0.0035 0.0033 0.004 0.0029
2021-02-21 0.0033 0.0035 0.0036 0.0032
2021-02-20 0.0034 0.0033 0.0035 0.0032
2021-02-19 0.0034 0.0034 0.0038 0.0034
2021-02-18 0.003 0.0035 0.0038 0.003
2021-02-17 0.0033 0.003 0.0033 0.0029
2021-02-16 0.0033 0.0033 0.0035 0.0031
2021-02-15 0.0036 0.0033 0.0038 0.0027
2021-02-14 0.0035 0.0036 0.004 0.0035
2021-02-13 0.0039 0.0035 0.004 0.0034
2021-02-12 0.0031 0.0039 0.0041 0.0031
2021-02-11 0.003 0.0031 0.0035 0.0029
2021-02-10 0.0037 0.003 0.0037 0.0027
2021-02-09 0.004 0.0037 0.0044 0.003
2021-02-08 0.002 0.0041 0.0042 0.002
2021-02-07 0.0018 0.002 0.0021 0.0018
2021-02-06 0.0019 0.0018 0.002 0.0017
2021-02-05 0.0014 0.0019 0.0019 0.0013
2021-02-04 0.0016 0.0014 0.0017 0.0012
2021-02-03 0.001 0.0016 0.0017 0.001
2021-02-02 0.0008 0.001 0.001 0.0008
2021-02-01 0.0009 0.0009 0.0009 0.0007
2021-01-31 0.0009 0.0009 0.001 0.0008
2021-01-30 0.0007 0.0009 0.0012 0.0007
2021-01-29 0.0007 0.0007 0.0008 0.0007
2021-01-28 0.0007 0.0007 0.0008 0.0007
2021-01-27 0.0008 0.0007 0.0008 0.0007
2021-01-26 0.0009 0.0008 0.0009 0.0008
2021-01-25 0.0007 0.0009 0.0009 0.0007
2021-01-24 0.0008 0.0007 0.0008 0.0007
2021-01-23 0.0007 0.0008 0.0009 0.0006
2021-01-22 0.0007 0.0007 0.0007 0.0005
2021-01-21 0.0007 0.0007 0.0008 0.0006
2021-01-20 0.0009 0.0007 0.0009 0.0006
2021-01-19 0.0008 0.0009 0.001 0.0007
2021-01-18 0.0012 0.0008 0.0012 0.0006
2021-01-17 0.0009 0.0012 0.0012 0.0009
2021-01-16 0.0008 0.0009 0.0009 0.0008
2021-01-15 0.0006 0.0008 0.0009 0.0006
2021-01-14 0.0005 0.0006 0.0007 0.0005
2021-01-13 0.0005 0.0005 0.0005 0.0004
2021-01-12 0.0004 0.0005 0.0006 0.0003
2021-01-11 0.0005 0.0004 0.0005 0.0003
2021-01-10 0.0005 0.0005 0.0005 0.0004
2021-01-09 0.0003 0.0005 0.0005 0.0003
2021-01-08 0.0003 0.0003 0.0003 0.0003
2021-01-07 0.0003 0.0003 0.0004 0.0003
2021-01-06 0.0003 0.0003 0.0004 0.0003
2021-01-05 0.0002 0.0003 0.0003 0.0002
2021-01-04 0.0002 0.0002 0.0003 0.0002
2021-01-03 0.0002 0.0002 0.0002 0.0002
2021-01-02 0.0002 0.0002 0.0002 0.0002
2021-01-01 0.0002 0.0002 0.0002 0.0002