日期 开盘价 关盘价 最高价 最低价

2021年历史价格

2021-04-13 0.5716 0.6467 0.6467 0.5671
2021-04-12 0.5971 0.5708 0.6158 0.5687
2021-04-11 0.5537 0.5988 0.6537 0.5315
2021-04-10 0.4826 0.5545 0.5545 0.4774
2021-04-09 0.4934 0.4827 0.5077 0.4788
2021-04-08 0.474 0.494 0.5019 0.4585
2021-04-07 0.5114 0.4727 0.5468 0.4566
2021-04-06 0.4865 0.5107 0.577 0.4797
2021-04-05 0.4249 0.4873 0.4874 0.4224
2021-04-04 0.4419 0.4251 0.4454 0.4017
2021-04-03 0.438 0.4435 0.4582 0.4329
2021-04-02 0.4077 0.4403 0.4675 0.4014
2021-04-01 0.393 0.4087 0.4184 0.3893
2021-03-31 0.4019 0.3936 0.404 0.38
2021-03-30 0.4014 0.4026 0.4122 0.3993
2021-03-29 0.4067 0.4027 0.4073 0.3874
2021-03-28 0.3779 0.4068 0.4117 0.3777
2021-03-27 0.3769 0.3784 0.3898 0.3711
2021-03-26 0.3562 0.3776 0.3867 0.3537
2021-03-25 0.397 0.3556 0.3983 0.3432
2021-03-24 0.399 0.398 0.4038 0.3888
2021-03-23 0.4132 0.3983 0.4208 0.3879
2021-03-22 0.3997 0.4145 0.4239 0.395
2021-03-21 0.4075 0.3996 0.4374 0.3927
2021-03-20 0.3997 0.4087 0.4162 0.3928
2021-03-19 0.4071 0.4 0.4072 0.3879
2021-03-18 0.3943 0.4065 0.4078 0.3932
2021-03-17 0.3945 0.3941 0.4003 0.3869
2021-03-16 0.38 0.3943 0.4117 0.3734
2021-03-15 0.3931 0.3789 0.3991 0.3691
2021-03-14 0.405 0.3929 0.4105 0.3888
2021-03-13 0.3933 0.4061 0.4115 0.3759
2021-03-12 0.4014 0.3933 0.4095 0.3792
2021-03-11 0.4162 0.4032 0.4211 0.3962
2021-03-10 0.4247 0.4164 0.4328 0.4066
2021-03-09 0.4144 0.4258 0.4344 0.4105
2021-03-08 0.4122 0.4146 0.4208 0.4029
2021-03-07 0.3937 0.4125 0.4221 0.3928
2021-03-06 0.4003 0.3931 0.4121 0.3928
2021-03-05 0.4176 0.399 0.4269 0.386
2021-03-04 0.4256 0.4167 0.4334 0.4078
2021-03-03 0.4268 0.4263 0.4382 0.3976
2021-03-02 0.4234 0.4276 0.4358 0.4072
2021-03-01 0.3863 0.4239 0.4243 0.3826
2021-02-28 0.4353 0.3853 0.4699 0.3837
2021-02-27 0.3894 0.435 0.4699 0.377
2021-02-26 0.4189 0.3909 0.425 0.3558
2021-02-25 0.4068 0.4193 0.4226 0.3844
2021-02-24 0.3936 0.4067 0.433 0.3518
2021-02-23 0.4446 0.3928 0.4706 0.3145
2021-02-22 0.4977 0.4443 0.5256 0.3881
2021-02-21 0.5081 0.4979 0.5245 0.4629
2021-02-20 0.5032 0.5088 0.5322 0.5028
2021-02-19 0.4951 0.5056 0.5206 0.4835
2021-02-18 0.4911 0.495 0.5155 0.4839
2021-02-17 0.4903 0.4927 0.5022 0.4567
2021-02-16 0.5278 0.4901 0.5395 0.4824
2021-02-15 0.5194 0.5285 0.538 0.4316
2021-02-14 0.5726 0.5181 0.5778 0.4984
2021-02-13 0.4643 0.5742 0.6057 0.4643
2021-02-12 0.4583 0.466 0.4792 0.4406
2021-02-11 0.394 0.4605 0.4695 0.3883
2021-02-10 0.3893 0.3935 0.4461 0.3822
2021-02-09 0.3948 0.3905 0.4053 0.3841
2021-02-08 0.377 0.3962 0.4016 0.366
2021-02-07 0.3443 0.3759 0.4216 0.3436
2021-02-06 0.355 0.3444 0.3667 0.3398
2021-02-05 0.3229 0.3554 0.3621 0.3217
2021-02-04 0.339 0.3231 0.3497 0.3166
2021-02-03 0.3411 0.3393 0.3485 0.3293
2021-02-02 0.323 0.3405 0.3492 0.3123
2021-02-01 0.3122 0.3222 0.3644 0.2935
2021-01-31 0.3262 0.3116 0.3615 0.3009
2021-01-30 0.3088 0.3273 0.3279 0.28
2021-01-29 0.2682 0.3103 0.379 0.266
2021-01-28 0.2431 0.2686 0.2738 0.2327
2021-01-27 0.2556 0.2424 0.2621 0.2303
2021-01-26 0.274 0.2557 0.2743 0.249
2021-01-25 0.2718 0.274 0.2771 0.2629
2021-01-24 0.2669 0.2718 0.2827 0.2661
2021-01-23 0.2759 0.2669 0.28 0.2637
2021-01-22 0.2658 0.2762 0.2804 0.228
2021-01-21 0.2795 0.2648 0.2952 0.2638
2021-01-20 0.3136 0.279 0.3186 0.2759
2021-01-19 0.3 0.314 0.319 0.2958
2021-01-18 0.3027 0.3002 0.3111 0.2939
2021-01-17 0.3028 0.3025 0.3187 0.2849
2021-01-16 0.2717 0.3035 0.3111 0.2604
2021-01-15 0.2987 0.271 0.3233 0.2708
2021-01-14 0.2906 0.2997 0.3093 0.288
2021-01-13 0.2824 0.2917 0.2976 0.2734
2021-01-12 0.2292 0.2827 0.3105 0.2108
2021-01-11 0.2952 0.2284 0.296 0.223
2021-01-10 0.2994 0.2957 0.329 0.2876
2021-01-09 0.2948 0.3024 0.3163 0.2759
2021-01-08 0.3386 0.296 0.3416 0.2641
2021-01-07 0.3322 0.3405 0.4337 0.2772
2021-01-06 0.1897 0.3329 0.388 0.1851
2021-01-05 0.1544 0.1888 0.1897 0.1479
2021-01-04 0.1321 0.1561 0.1598 0.1288
2021-01-03 0.1293 0.1324 0.1371 0.124
2021-01-02 0.1338 0.1294 0.1398 0.1284
2021-01-01 0.1253 0.134 0.1357 0.1242