日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 0.0059 0.0059 0.0064 0.0055
2021-04-12 0.0054 0.0058 0.0061 0.0052
2021-04-11 0.0053 0.0054 0.0054 0.005
2021-04-10 0.0052 0.0053 0.0054 0.005
2021-04-09 0.0047 0.0052 0.0052 0.0047
2021-04-08 0.0046 0.0048 0.0049 0.0045
2021-04-07 0.0048 0.0046 0.0054 0.0043
2021-04-06 0.005 0.0048 0.0054 0.0045
2021-04-05 0.0045 0.0051 0.0052 0.0044
2021-04-04 0.0044 0.0045 0.0046 0.004
2021-04-03 0.0043 0.0044 0.0046 0.0041
2021-04-02 0.0041 0.0043 0.0043 0.0038
2021-04-01 0.0043 0.0041 0.0043 0.004
2021-03-31 0.0045 0.0043 0.0045 0.004
2021-03-30 0.0043 0.0045 0.0051 0.0043
2021-03-29 0.0042 0.0043 0.0045 0.0041
2021-03-28 0.0038 0.0042 0.0045 0.0037
2021-03-27 0.0038 0.0038 0.0041 0.0037
2021-03-26 0.0037 0.0038 0.0041 0.0034
2021-03-25 0.0045 0.0037 0.0045 0.0037
2021-03-24 0.0047 0.0045 0.0048 0.0041
2021-03-23 0.0056 0.0047 0.0057 0.0045
2021-03-22 0.0058 0.0057 0.0058 0.0051
2021-03-21 0.0056 0.0058 0.0064 0.0053
2021-03-20 0.0053 0.0055 0.0059 0.0051
2021-03-19 0.0056 0.0053 0.0056 0.0047
2021-03-18 0.0055 0.0056 0.0058 0.0051
2021-03-17 0.0054 0.0055 0.0059 0.0048
2021-03-16 0.0046 0.0053 0.0062 0.0044
2021-03-15 0.0048 0.0046 0.0053 0.0042
2021-03-14 0.0056 0.0051 0.0056 0.0046
2021-03-13 0.004 0.0056 0.0058 0.0038
2021-03-12 0.004 0.004 0.004 0.0036
2021-03-11 0.0049 0.004 0.0049 0.0038
2021-03-10 0.0032 0.0047 0.0053 0.0032
2021-03-09 0.003 0.0032 0.0033 0.0029
2021-03-08 0.0032 0.003 0.0032 0.003
2021-03-07 0.0029 0.0032 0.0032 0.0029
2021-03-06 0.003 0.0029 0.0031 0.0028
2021-03-05 0.0034 0.0031 0.0034 0.0028
2021-03-04 0.0035 0.0034 0.0036 0.0033
2021-03-03 0.0036 0.0035 0.0037 0.0034
2021-03-02 0.0038 0.0036 0.0038 0.0032
2021-03-01 0.0033 0.0038 0.0038 0.003
2021-02-28 0.0029 0.0031 0.0036 0.0028
2021-02-27 0.0032 0.0029 0.0032 0.0028
2021-02-26 0.0033 0.0032 0.0034 0.0026
2021-02-25 0.0037 0.0033 0.0039 0.0031
2021-02-24 0.0028 0.0037 0.0046 0.0024
2021-02-23 0.0035 0.0028 0.0036 0.0023
2021-02-22 0.0042 0.0035 0.0042 0.003
2021-02-21 0.0045 0.0042 0.0046 0.0041
2021-02-20 0.0048 0.0045 0.0056 0.0041
2021-02-19 0.0054 0.0048 0.0055 0.0047
2021-02-18 0.0062 0.0054 0.007 0.0052
2021-02-17 0.0053 0.0062 0.0065 0.0037
2021-02-16 0.0086 0.0052 0.0086 0.0051
2021-02-15 0.0044 0.0085 0.0108 0.0044
2021-02-14 0.0017 0.0048 0.0048 0.0017
2021-02-13 0.0013 0.0017 0.0017 0.0013
2021-02-12 0.0013 0.0013 0.0014 0.0012
2021-02-11 0.001 0.0013 0.0014 0.001
2021-02-10 0.0012 0.001 0.0012 0.001
2021-02-09 0.0008 0.0012 0.0016 0.0008
2021-02-08 0.0007 0.0008 0.0008 0.0007
2021-02-07 0.0008 0.0007 0.0008 0.0007
2021-02-06 0.0008 0.0008 0.0008 0.0007
2021-02-05 0.0007 0.0008 0.0008 0.0007
2021-02-04 0.0007 0.0007 0.0007 0.0007
2021-02-03 0.0007 0.0007 0.0007 0.0007
2021-02-02 0.0007 0.0007 0.0007 0.0007
2021-02-01 0.0007 0.0007 0.0007 0.0007
2021-01-31 0.0007 0.0007 0.0007 0.0006
2021-01-30 0.0007 0.0007 0.0007 0.0006
2021-01-29 0.0006 0.0007 0.0007 0.0006
2021-01-28 0.0006 0.0006 0.0006 0.0006
2021-01-27 0.0006 0.0006 0.0006 0.0006
2021-01-26 0.0006 0.0006 0.0006 0.0006
2021-01-25 0.0006 0.0006 0.0006 0.0006
2021-01-24 0.0006 0.0006 0.0007 0.0006
2021-01-23 0.0007 0.0006 0.0007 0.0006
2021-01-22 0.0007 0.0007 0.0007 0.0006
2021-01-21 0.0007 0.0007 0.0007 0.0006
2021-01-20 0.0007 0.0007 0.0008 0.0007
2021-01-19 0.0007 0.0007 0.0007 0.0006
2021-01-18 0.0006 0.0007 0.0007 0.0006
2021-01-17 0.0007 0.0006 0.0007 0.0006
2021-01-16 0.0006 0.0007 0.0007 0.0006
2021-01-15 0.0006 0.0006 0.0007 0.0006
2021-01-14 0.0006 0.0006 0.0007 0.0006
2021-01-13 0.0007 0.0006 0.0007 0.0006
2021-01-12 0.0006 0.0007 0.0007 0.0006
2021-01-11 0.0007 0.0006 0.0007 0.0006
2021-01-10 0.0007 0.0007 0.0007 0.0007
2021-01-09 0.0006 0.0007 0.0007 0.0006
2021-01-08 0.0007 0.0006 0.0007 0.0006
2021-01-07 0.0007 0.0007 0.0008 0.0006
2021-01-06 0.0007 0.0007 0.0007 0.0006
2021-01-05 0.0006 0.0007 0.0007 0.0006
2021-01-04 0.0006 0.0006 0.0007 0.0006
2021-01-03 0.0007 0.0006 0.0007 0.0006
2021-01-02 0.0006 0.0007 0.0007 0.0006
2021-01-01 0.0006 0.0006 0.0006 0.0006