日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 0.0519 0.0518 0.0534 0.0515
2021-04-12 0.051 0.0519 0.0534 0.0503
2021-04-11 0.0527 0.0511 0.0534 0.0494
2021-04-10 0.0523 0.0525 0.0529 0.0509
2021-04-09 0.0579 0.0522 0.0609 0.0521
2021-04-08 0.0447 0.058 0.0584 0.0444
2021-04-07 0.0509 0.0447 0.0526 0.0444
2021-04-06 0.0543 0.0508 0.0579 0.0504
2021-04-05 0.046 0.0542 0.0622 0.0455
2021-04-04 0.0491 0.0459 0.0496 0.0451
2021-04-03 0.0522 0.049 0.0541 0.0488
2021-04-02 0.0494 0.0519 0.0552 0.049
2021-04-01 0.0511 0.0494 0.0512 0.0468
2021-03-31 0.0523 0.051 0.0536 0.0502
2021-03-30 0.0556 0.0522 0.0563 0.052
2021-03-29 0.0558 0.0556 0.0569 0.0531
2021-03-28 0.0599 0.0558 0.0609 0.055
2021-03-27 0.0593 0.0598 0.0649 0.0581
2021-03-26 0.0518 0.0593 0.06 0.0515
2021-03-25 0.0685 0.0519 0.0688 0.0517
2021-03-24 0.0649 0.0685 0.0687 0.0631
2021-03-23 0.0789 0.0646 0.0976 0.0594
2021-03-22 0.0624 0.0787 0.0789 0.0621
2021-03-21 0.0517 0.0624 0.0626 0.0495
2021-03-20 0.0518 0.0516 0.0581 0.0448
2021-03-19 0.0583 0.0518 0.0607 0.0389
2021-03-18 0.0524 0.0583 0.0727 0.0519
2021-03-17 0.0785 0.0529 0.0819 0.0495
2021-03-16 0.0759 0.0781 0.0902 0.0714
2021-03-15 0.0548 0.0768 0.0883 0.0537
2021-03-14 0.045 0.055 0.0553 0.0442
2021-03-13 0.0465 0.045 0.0545 0.0442
2021-03-12 0.0283 0.0466 0.0499 0.0272
2021-03-11 0.0183 0.0288 0.0293 0.0177
2021-03-10 0.0159 0.0182 0.0193 0.0154
2021-03-09 0.0144 0.0159 0.0161 0.0143
2021-03-08 0.0145 0.0144 0.015 0.0143
2021-03-07 0.0143 0.0145 0.0147 0.0142
2021-03-06 0.0136 0.0143 0.0156 0.0134
2021-03-05 0.0123 0.0136 0.0138 0.0123
2021-03-04 0.0123 0.0123 0.0131 0.0118
2021-03-03 0.0108 0.0123 0.0137 0.0099
2021-03-02 0.0107 0.0108 0.0112 0.0103
2021-03-01 0.0085 0.0107 0.0109 0.008
2021-02-28 0.0094 0.0085 0.011 0.0085
2021-02-27 0.01 0.0094 0.0101 0.0093
2021-02-26 0.0112 0.01 0.0113 0.0098
2021-02-25 0.011 0.0112 0.0114 0.0107
2021-02-24 0.0106 0.011 0.012 0.0105
2021-02-23 0.0122 0.0106 0.0134 0.0086
2021-02-22 0.0145 0.0122 0.0146 0.0114
2021-02-21 0.013 0.0145 0.0147 0.0128
2021-02-20 0.0126 0.013 0.0138 0.0122
2021-02-19 0.0111 0.0126 0.0126 0.011
2021-02-18 0.0106 0.0111 0.0111 0.01
2021-02-17 0.0085 0.0106 0.0109 0.0085
2021-02-16 0.0085 0.0085 0.0092 0.0084
2021-02-15 0.0083 0.0084 0.0086 0.0079
2021-02-14 0.0079 0.0083 0.0096 0.0077
2021-02-13 0.0069 0.0079 0.0108 0.0063
2021-02-12 0.0051 0.0069 0.007 0.0049
2021-02-11 0.0046 0.0051 0.0052 0.0046
2021-02-10 0.0049 0.0046 0.0049 0.0045
2021-02-09 0.0045 0.0049 0.0049 0.0044
2021-02-08 0.0044 0.0045 0.0048 0.0044
2021-02-07 0.0046 0.0044 0.0047 0.0042
2021-02-06 0.0046 0.0046 0.0047 0.0044
2021-02-05 0.0044 0.0046 0.0048 0.0044
2021-02-04 0.0044 0.0044 0.0045 0.0043
2021-02-03 0.0039 0.0045 0.0045 0.0039
2021-02-02 0.0035 0.004 0.0041 0.0035
2021-02-01 0.0033 0.0035 0.0035 0.0031
2021-01-31 0.0035 0.0033 0.0035 0.0032
2021-01-30 0.0033 0.0035 0.0036 0.0032
2021-01-29 0.0034 0.0033 0.0035 0.0032
2021-01-28 0.0032 0.0034 0.0035 0.0031
2021-01-27 0.0035 0.0032 0.0035 0.003
2021-01-26 0.0035 0.0035 0.0036 0.0033
2021-01-25 0.0032 0.0035 0.0037 0.0032
2021-01-24 0.0032 0.0032 0.0034 0.0031
2021-01-23 0.0031 0.0032 0.0032 0.003
2021-01-22 0.0031 0.0031 0.0032 0.0028
2021-01-21 0.0029 0.003 0.0033 0.0029
2021-01-20 0.003 0.0029 0.0031 0.0028
2021-01-19 0.003 0.003 0.0032 0.0029
2021-01-18 0.003 0.003 0.0032 0.003
2021-01-17 0.0033 0.003 0.0033 0.003
2021-01-16 0.0029 0.0033 0.0035 0.0028
2021-01-15 0.0029 0.0029 0.0034 0.0029
2021-01-14 0.0024 0.0029 0.003 0.0024
2021-01-13 0.0023 0.0024 0.0025 0.0021
2021-01-12 0.002 0.0023 0.0024 0.0019
2021-01-11 0.0025 0.002 0.0026 0.002
2021-01-10 0.0026 0.0025 0.0029 0.0022
2021-01-09 0.0029 0.0026 0.0029 0.0025
2021-01-08 0.0029 0.0028 0.0032 0.0026
2021-01-07 0.0028 0.0029 0.0033 0.0027
2021-01-06 0.0025 0.0029 0.0029 0.0025
2021-01-05 0.0026 0.0025 0.0027 0.0025
2021-01-04 0.0028 0.0026 0.0029 0.0024
2021-01-03 0.0031 0.0028 0.0033 0.0028
2021-01-02 0.003 0.0031 0.0032 0.0028
2021-01-01 0.0029 0.003 0.0032 0.0029