日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 0.0228 0.0247 0.0259 0.0213
2021-04-12 0.022 0.0228 0.0246 0.022
2021-04-11 0.0249 0.022 0.0259 0.0212
2021-04-10 0.0269 0.0249 0.0275 0.0231
2021-04-09 0.0232 0.0269 0.027 0.0228
2021-04-08 0.0211 0.0232 0.0239 0.0202
2021-04-07 0.0242 0.021 0.0272 0.0185
2021-04-06 0.0301 0.0241 0.0333 0.0233
2021-04-05 0.0295 0.0301 0.0343 0.0288
2021-04-04 0.0292 0.0295 0.0314 0.0261
2021-04-03 0.0307 0.0292 0.0354 0.0291
2021-04-02 0.0273 0.0308 0.0335 0.027
2021-04-01 0.026 0.0274 0.028 0.0252
2021-03-31 0.0258 0.026 0.0276 0.024
2021-03-30 0.0252 0.0257 0.028 0.0243
2021-03-29 0.0228 0.0252 0.0255 0.0225
2021-03-28 0.0225 0.0228 0.0233 0.022
2021-03-27 0.0225 0.0226 0.0238 0.0219
2021-03-26 0.0196 0.0226 0.025 0.0194
2021-03-25 0.0238 0.0196 0.0244 0.0191
2021-03-24 0.0212 0.0238 0.0244 0.021
2021-03-23 0.0266 0.0212 0.0269 0.0198
2021-03-22 0.0272 0.0267 0.0299 0.0253
2021-03-21 0.0322 0.0271 0.0323 0.025
2021-03-20 0.0224 0.0322 0.0348 0.0222
2021-03-19 0.0205 0.0224 0.0236 0.0198
2021-03-18 0.0191 0.0205 0.0217 0.019
2021-03-17 0.0195 0.0191 0.0227 0.0178
2021-03-16 0.0179 0.0194 0.0202 0.0174
2021-03-15 0.0183 0.0179 0.0195 0.016
2021-03-14 0.0179 0.0183 0.0205 0.0175
2021-03-13 0.016 0.0178 0.0187 0.0154
2021-03-12 0.0162 0.0161 0.0167 0.0153
2021-03-11 0.0169 0.0162 0.017 0.0156
2021-03-10 0.017 0.0169 0.0179 0.0159
2021-03-09 0.0165 0.017 0.0175 0.0163
2021-03-08 0.0158 0.0166 0.0172 0.0156
2021-03-07 0.0145 0.0159 0.0162 0.0144
2021-03-06 0.0144 0.0144 0.0154 0.0139
2021-03-05 0.0144 0.0144 0.0146 0.0136
2021-03-04 0.0137 0.0143 0.0151 0.0137
2021-03-03 0.0131 0.0137 0.0152 0.0122
2021-03-02 0.0134 0.0131 0.0137 0.0127
2021-03-01 0.0117 0.0134 0.0134 0.0115
2021-02-28 0.0139 0.0116 0.0156 0.0115
2021-02-27 0.0129 0.014 0.0158 0.0122
2021-02-26 0.0147 0.0129 0.0166 0.0117
2021-02-25 0.0131 0.0147 0.0152 0.0125
2021-02-24 0.013 0.0131 0.014 0.0116
2021-02-23 0.0162 0.0131 0.0177 0.0097
2021-02-22 0.0197 0.0162 0.0202 0.0144
2021-02-21 0.0203 0.0198 0.0206 0.0187
2021-02-20 0.0201 0.0203 0.0221 0.0196
2021-02-19 0.0201 0.0201 0.022 0.0196
2021-02-18 0.0228 0.0201 0.0233 0.0191
2021-02-17 0.0225 0.0228 0.0273 0.0216
2021-02-16 0.0173 0.0225 0.0267 0.0162
2021-02-15 0.0165 0.0173 0.0178 0.0143
2021-02-14 0.0192 0.0166 0.0194 0.0163
2021-02-13 0.0196 0.0193 0.0203 0.0176
2021-02-12 0.0152 0.0196 0.0219 0.0151
2021-02-11 0.0135 0.0152 0.0157 0.0133
2021-02-10 0.0158 0.0134 0.0164 0.0132
2021-02-09 0.0166 0.0158 0.0171 0.0158
2021-02-08 0.0163 0.0166 0.0183 0.0155
2021-02-07 0.0171 0.0163 0.0182 0.0155
2021-02-06 0.016 0.0171 0.0174 0.0149
2021-02-05 0.0102 0.016 0.019 0.009
2021-02-04 0.0094 0.0102 0.0119 0.0088
2021-02-03 0.0075 0.0093 0.0132 0.0073
2021-02-02 0.0063 0.0075 0.0085 0.0063
2021-02-01 0.0064 0.0064 0.0073 0.0062
2021-01-31 0.0078 0.0064 0.008 0.0062
2021-01-30 0.0068 0.0078 0.0088 0.0065
2021-01-29 0.0069 0.0068 0.0078 0.0058
2021-01-28 0.0047 0.0069 0.0083 0.0044
2021-01-27 0.0042 0.0046 0.0049 0.0041
2021-01-26 0.0047 0.0042 0.0049 0.0041
2021-01-25 0.0037 0.0047 0.0054 0.0037
2021-01-24 0.0036 0.0037 0.0039 0.0036
2021-01-23 0.0035 0.0036 0.0037 0.0034
2021-01-22 0.0035 0.0035 0.0038 0.003
2021-01-21 0.0037 0.0034 0.004 0.0034
2021-01-20 0.0041 0.0037 0.0043 0.0036
2021-01-19 0.0034 0.0042 0.0053 0.0034
2021-01-18 0.0031 0.0034 0.004 0.0031
2021-01-17 0.0031 0.0031 0.0033 0.0029
2021-01-16 0.0027 0.0031 0.0036 0.0026
2021-01-15 0.0029 0.0027 0.0029 0.0027
2021-01-14 0.0026 0.0029 0.0029 0.0025
2021-01-13 0.0025 0.0026 0.0026 0.0025
2021-01-12 0.0024 0.0025 0.0026 0.0023
2021-01-11 0.0028 0.0024 0.0028 0.0023
2021-01-10 0.0029 0.0028 0.0031 0.0027
2021-01-09 0.0027 0.0029 0.0033 0.0027
2021-01-08 0.0027 0.0027 0.0028 0.0025
2021-01-07 0.0026 0.0026 0.0027 0.0025
2021-01-06 0.0025 0.0026 0.0026 0.0025
2021-01-05 0.0025 0.0025 0.0025 0.0023
2021-01-04 0.0025 0.0024 0.0029 0.0023
2021-01-03 0.0026 0.0026 0.0027 0.0025
2021-01-02 0.0027 0.0026 0.0028 0.0026
2021-01-01 0.0025 0.0027 0.003 0.0025