날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
---|
날짜 |
---|
날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
---|---|---|---|---|---|---|
Dec 11, 2019 | 0.000652 | 0.000726 | 0.000559 | 0.000725 | 39.11 | 271,510 |
Dec 10, 2019 | 0.001001 | 0.001001 | 0.000565 | 0.000652 | 466.50 | 244,314 |
Dec 09, 2019 | 0.000948 | 0.001018 | 0.000934 | 0.001001 | 0 | 375,113 |
Dec 08, 2019 | 0.000831 | 0.000953 | 0.000823 | 0.000948 | 49.68 | 355,117 |
Dec 07, 2019 | 0.000906 | 0.000912 | 0.000831 | 0.000831 | 62.86 | 311,445 |
Dec 06, 2019 | 0.001007 | 0.001023 | 0.000895 | 0.000906 | 56.37 | 339,184 |
Dec 05, 2019 | 0.001003 | 0.001036 | 0.000938 | 0.001007 | 0.423102 | 377,327 |
Dec 04, 2019 | 0.000910 | 0.001088 | 0.000892 | 0.001004 | 37.08 | 376,187 |
Dec 03, 2019 | 0.000898 | 0.001074 | 0.000884 | 0.000910 | 118.13 | 340,820 |
Dec 02, 2019 | 0.000819 | 0.000901 | 0.000819 | 0.000897 | 8.65 | 336,144 |
Dec 01, 2019 | 0.000819 | 0.000819 | 0.000819 | 0.000819 | 0 | 306,723 |
Nov 30, 2019 | 0.000819 | 0.000819 | 0.000819 | 0.000819 | 0 | 306,723 |
Nov 29, 2019 | 0.000797 | 0.000825 | 0.000796 | 0.000819 | 0 | 306,723 |
Nov 28, 2019 | 0.000946 | 0.000962 | 0.000794 | 0.000797 | 17.96 | 298,472 |
Nov 27, 2019 | 0.001093 | 0.001108 | 0.000945 | 0.000946 | 18.95 | 354,467 |
Nov 26, 2019 | 0.001069 | 0.001120 | 0.001024 | 0.001105 | 20.31 | 414,075 |
Nov 25, 2019 | 0.000891 | 0.001089 | 0.000799 | 0.001069 | 1.90 | 400,507 |
Nov 24, 2019 | 0.001053 | 0.001138 | 0.000892 | 0.000892 | 146.41 | 333,981 |
Nov 23, 2019 | 0.001009 | 0.001072 | 0.000886 | 0.001053 | 261.43 | 394,504 |
Nov 22, 2019 | 0.001084 | 0.001370 | 0.000875 | 0.001009 | 154.29 | 378,029 |
Nov 21, 2019 | 0.001017 | 0.001134 | 0.000929 | 0.001084 | 50.78 | 405,967 |
Nov 20, 2019 | 0.001178 | 0.001192 | 0.001017 | 0.001017 | 21.25 | 380,798 |
Nov 19, 2019 | 0.001173 | 0.001230 | 0.001142 | 0.001178 | 46.05 | 441,230 |
Nov 18, 2019 | 0.001016 | 0.001317 | 0.001010 | 0.001173 | 3.31 | 439,542 |
Nov 17, 2019 | 0.001200 | 0.001204 | 0.001015 | 0.001016 | 24.10 | 380,407 |
Nov 16, 2019 | 0.001510 | 0.001511 | 0.001195 | 0.001200 | 200.20 | 449,623 |
Nov 15, 2019 | 0.001373 | 0.001516 | 0.001228 | 0.001510 | 185.48 | 565,562 |
Nov 14, 2019 | 0.001377 | 0.001472 | 0.001299 | 0.001373 | 232.53 | 514,365 |
Nov 13, 2019 | 0.001559 | 0.001560 | 0.001280 | 0.001377 | 549.85 | 515,717 |
Nov 12, 2019 | 0.001859 | 0.001889 | 0.001228 | 0.001559 | 803.28 | 584,035 |