日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 0.02 0.0196 0.0211 0.0189
2021-04-12 0.0212 0.02 0.0213 0.02
2021-04-11 0.0206 0.0212 0.0213 0.019
2021-04-10 0.0204 0.0206 0.0251 0.0204
2021-04-09 0.0205 0.0204 0.0215 0.0197
2021-04-08 0.0193 0.0205 0.0216 0.0189
2021-04-07 0.0195 0.0193 0.0305 0.0183
2021-04-06 0.0225 0.0195 0.0243 0.0185
2021-04-05 0.0187 0.0225 0.0256 0.0182
2021-04-04 0.0191 0.0187 0.0202 0.0185
2021-04-03 0.0171 0.0191 0.0191 0.0171
2021-04-02 0.0195 0.0171 0.0195 0.0169
2021-04-01 0.0178 0.0195 0.0199 0.0177
2021-03-31 0.0179 0.0178 0.0193 0.0174
2021-03-30 0.0192 0.0179 0.0259 0.0174
2021-03-29 0.0208 0.0192 0.0243 0.018
2021-03-28 0.0201 0.0208 0.0236 0.0201
2021-03-27 0.0179 0.0201 0.0294 0.0179
2021-03-26 0.0208 0.0179 0.0209 0.0178
2021-03-25 0.0214 0.0208 0.0243 0.0206
2021-03-24 0.0223 0.0214 0.0246 0.0202
2021-03-23 0.0232 0.0223 0.0245 0.0206
2021-03-22 0.0218 0.0232 0.0298 0.0215
2021-03-21 0.0243 0.0218 0.0255 0.0218
2021-03-20 0.0239 0.0243 0.0258 0.0236
2021-03-19 0.0264 0.0239 0.0275 0.0236
2021-03-18 0.0241 0.0264 0.0346 0.0227
2021-03-17 0.0238 0.0241 0.0246 0.0218
2021-03-16 0.023 0.0238 0.0257 0.0226
2021-03-15 0.0266 0.023 0.0269 0.023
2021-03-14 0.0259 0.0266 0.0279 0.0252
2021-03-13 0.0262 0.0259 0.028 0.024
2021-03-12 0.0239 0.0262 0.0271 0.023
2021-03-11 0.0281 0.0239 0.029 0.0228
2021-03-10 0.0271 0.0281 0.0282 0.0244
2021-03-09 0.0283 0.0271 0.03 0.0259
2021-03-08 0.0259 0.0283 0.0332 0.025
2021-03-07 0.025 0.0259 0.0267 0.023
2021-03-06 0.0268 0.025 0.0276 0.0227
2021-03-05 0.0272 0.0268 0.0341 0.0243
2021-03-04 0.0217 0.0272 0.0283 0.0206
2021-03-03 0.0213 0.0217 0.0219 0.0195
2021-03-02 0.0242 0.0213 0.0249 0.0187
2021-03-01 0.0221 0.0242 0.0242 0.0206
2021-02-28 0.0242 0.0221 0.0243 0.0221
2021-02-27 0.0202 0.0242 0.0243 0.0194
2021-02-26 0.0229 0.0202 0.0231 0.0196
2021-02-25 0.0225 0.0229 0.0233 0.0193
2021-02-24 0.0199 0.0225 0.0231 0.0174
2021-02-23 0.0238 0.0199 0.0253 0.0185
2021-02-22 0.0235 0.0238 0.0276 0.0223
2021-02-21 0.0224 0.0235 0.0242 0.0217
2021-02-20 0.0234 0.0224 0.0247 0.0201
2021-02-19 0.0178 0.0234 0.0492 0.0173
2021-02-18 0.0163 0.0178 0.0203 0.0163
2021-02-17 0.022 0.0163 0.0249 0.0163
2021-02-16 0.0264 0.022 0.0265 0.0212
2021-02-15 0.0196 0.0265 0.0265 0.0177
2021-02-14 0.0181 0.0196 0.0226 0.0172
2021-02-13 0.0161 0.0181 0.0207 0.0161
2021-02-12 0.0167 0.0161 0.0184 0.0156
2021-02-11 0.0154 0.0167 0.0176 0.0151
2021-02-10 0.0179 0.0154 0.0218 0.0154
2021-02-09 0.0129 0.0179 0.0185 0.0129
2021-02-08 0.0125 0.0129 0.0142 0.0121
2021-02-07 0.0155 0.0125 0.0156 0.0119
2021-02-06 0.014 0.0155 0.0156 0.0119
2021-02-05 0.0142 0.014 0.0169 0.0116
2021-02-04 0.0123 0.0142 0.0185 0.0114
2021-02-03 0.0123 0.0123 0.0138 0.0106
2021-02-02 0.01 0.0123 0.0128 0.0099
2021-02-01 0.0099 0.01 0.0181 0.0099
2021-01-31 0.0103 0.0099 0.0182 0.0099
2021-01-30 0.012 0.0103 0.012 0.0103
2021-01-29 0.0121 0.012 0.0146 0.0119
2021-01-28 0.0103 0.0121 0.0138 0.01
2021-01-27 0.0118 0.0103 0.0124 0.0103
2021-01-26 0.0137 0.0118 0.0137 0.011
2021-01-25 0.01 0.0137 0.0149 0.0098
2021-01-24 0.0116 0.01 0.013 0.01
2021-01-23 0.0113 0.0116 0.0134 0.0102
2021-01-22 0.0137 0.0113 0.0159 0.0078
2021-01-21 0.0133 0.0137 0.014 0.008
2021-01-20 0.0152 0.0133 0.0153 0.012
2021-01-19 0.011 0.0152 0.0195 0.0109
2021-01-18 0.0109 0.011 0.0373 0.0091
2021-01-17 0.0091 0.0109 0.0119 0.0069
2021-01-16 0.0105 0.0091 0.012 0.0079
2021-01-15 0.01 0.0105 0.0193 0.009
2021-01-14 0.01 0.01 0.0136 0.0097
2021-01-13 0.0111 0.01 0.0119 0.009
2021-01-12 0.0092 0.0111 0.0136 0.009
2021-01-11 0.0128 0.0092 0.0128 0.0079
2021-01-10 0.0107 0.0128 0.0131 0.0089
2021-01-09 0.0114 0.0107 0.0116 0.0106
2021-01-08 0.0137 0.0114 0.0167 0.0108
2021-01-07 0.0118 0.0137 0.0142 0.0118
2021-01-06 0.0124 0.0118 0.013 0.0112
2021-01-05 0.0102 0.0124 0.0124 0.01
2021-01-04 0.0094 0.0102 0.0131 0.0091
2021-01-03 0.0095 0.0094 0.0102 0.0091
2021-01-02 0.0091 0.0095 0.0095 0.0091
2021-01-01 0.0088 0.0091 0.0091 0.0088