날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
---|
날짜 |
---|
날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.007927 | 0.008563 | 0.006946 | 0.007515 | 126,173,227 | 6,805,492 |
Dec 12, 2019 | 0.007316 | 0.008727 | 0.006845 | 0.007930 | 22,381,498 | 7,181,053 |
Dec 11, 2019 | 0.007567 | 0.008824 | 0.007290 | 0.007317 | 5,361,470 | 6,626,541 |
Dec 10, 2019 | 0.008196 | 0.008202 | 0.007473 | 0.007567 | 678,735 | 6,852,602 |
Dec 09, 2019 | 0.008508 | 0.009104 | 0.007137 | 0.008199 | 124,924,778 | 7,365,616 |
Dec 08, 2019 | 0.007688 | 0.008519 | 0.007223 | 0.008506 | 29,033,472 | 7,641,869 |
Dec 07, 2019 | 0.007354 | 0.008728 | 0.006080 | 0.007690 | 111,655,580 | 6,908,756 |
Dec 06, 2019 | 0.008969 | 0.008999 | 0.006730 | 0.007353 | 235,705 | 6,605,902 |
Dec 05, 2019 | 0.008459 | 0.009480 | 0.006672 | 0.008974 | 267,322,038 | 8,062,504 |
Dec 04, 2019 | 0.008932 | 0.009386 | 0.007587 | 0.008453 | 303,366,218 | 7,593,914 |
Dec 03, 2019 | 0.007987 | 0.009375 | 0.007942 | 0.008922 | 802,653 | 8,015,598 |
Dec 02, 2019 | 0.011981 | 0.012301 | 0.007817 | 0.007984 | 3,342,308 | 7,173,048 |
Dec 01, 2019 | 0.011780 | 0.013413 | 0.010324 | 0.011982 | 2,721,222 | 10,764,639 |
Nov 30, 2019 | 0.006571 | 0.012198 | 0.006548 | 0.011848 | 2,966,437 | 10,644,513 |
Nov 29, 2019 | 0.006534 | 0.007148 | 0.005410 | 0.006571 | 1,423,761 | 5,903,680 |
Nov 28, 2019 | 0.007228 | 0.007467 | 0.006504 | 0.006543 | 928,507 | 5,878,234 |
Nov 27, 2019 | 0.009215 | 0.009276 | 0.007157 | 0.007229 | 1,472,275 | 6,494,504 |
Nov 26, 2019 | 0.008880 | 0.009714 | 0.008088 | 0.009227 | 1,414,117 | 8,289,418 |
Nov 25, 2019 | 0.012796 | 0.012849 | 0.008327 | 0.008795 | 1,528,229 | 7,901,508 |
Nov 24, 2019 | 0.014408 | 0.014989 | 0.012632 | 0.012796 | 2,732,585 | 11,496,244 |
Nov 23, 2019 | 0.019485 | 0.019572 | 0.014286 | 0.014418 | 3,631,881 | 12,953,260 |
Nov 22, 2019 | 0.021960 | 0.022074 | 0.018375 | 0.019478 | 14,871,807 | 17,498,972 |
Nov 21, 2019 | 0.024070 | 0.024128 | 0.019914 | 0.021960 | 4,440,201 | 19,728,987 |
Nov 20, 2019 | 0.020885 | 0.024474 | 0.020202 | 0.024070 | 6,599,931 | 21,624,765 |
Nov 19, 2019 | 0.022152 | 0.023662 | 0.019074 | 0.020885 | 2,239,893 | 18,763,076 |
Nov 18, 2019 | 0.025454 | 0.025734 | 0.021473 | 0.022176 | 2,132,984 | 19,922,996 |
Nov 17, 2019 | 0.028288 | 0.028387 | 0.024039 | 0.025472 | 1,512,931 | 22,883,985 |
Nov 16, 2019 | 0.031477 | 0.031724 | 0.028128 | 0.028288 | 1,601,048 | 25,413,948 |
Nov 15, 2019 | 0.032137 | 0.033619 | 0.030922 | 0.031325 | 2,968,843 | 28,142,273 |
Nov 14, 2019 | 0.031689 | 0.032999 | 0.030789 | 0.032131 | 1,335,499 | 28,866,427 |