날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
---|
날짜 |
---|
날짜 | 시가* | 고가 | 저가 | 종가** | 거래량 | 시가총액 |
---|---|---|---|---|---|---|
Dec 08, 2019 | 0.062545 | 0.063771 | 0.061542 | 0.062927 | 60,753.78 | 5,051,997 |
Dec 07, 2019 | 0.060532 | 0.063263 | 0.060080 | 0.062666 | 74,057.09 | 5,031,035 |
Dec 06, 2019 | 0.060310 | 0.061578 | 0.058858 | 0.060491 | 79,956.98 | 4,856,402 |
Dec 05, 2019 | 0.058095 | 0.061053 | 0.057315 | 0.060323 | 105,161 | 4,842,944 |
Dec 04, 2019 | 0.057662 | 0.060449 | 0.056039 | 0.058078 | 82,367.32 | 4,662,677 |
Dec 03, 2019 | 0.057574 | 0.058217 | 0.056304 | 0.057640 | 55,716.54 | 4,627,559 |
Dec 02, 2019 | 0.059876 | 0.060783 | 0.054982 | 0.057574 | 222,085 | 4,622,253 |
Dec 01, 2019 | 0.057852 | 0.060659 | 0.056046 | 0.059938 | 192,136 | 4,812,018 |
Nov 30, 2019 | 0.057181 | 0.061920 | 0.054410 | 0.057811 | 284,555 | 4,641,293 |
Nov 29, 2019 | 0.052762 | 0.058765 | 0.050681 | 0.057298 | 344,201 | 4,600,104 |
Nov 28, 2019 | 0.052654 | 0.055199 | 0.051385 | 0.052750 | 73,960.95 | 4,234,980 |
Nov 27, 2019 | 0.049930 | 0.056065 | 0.046902 | 0.052658 | 91,205.95 | 4,227,592 |
Nov 26, 2019 | 0.050456 | 0.050898 | 0.049264 | 0.049980 | 84,172.41 | 4,012,584 |
Nov 25, 2019 | 0.048932 | 0.052550 | 0.045175 | 0.050456 | 111,759 | 4,050,794 |
Nov 24, 2019 | 0.053538 | 0.053820 | 0.047567 | 0.049443 | 131,078 | 3,969,461 |
Nov 23, 2019 | 0.053248 | 0.054688 | 0.050587 | 0.053538 | 76,823.42 | 4,298,234 |
Nov 22, 2019 | 0.060992 | 0.060992 | 0.049715 | 0.053274 | 184,645 | 4,277,023 |
Nov 21, 2019 | 0.070711 | 0.070837 | 0.060530 | 0.060992 | 95,909.74 | 4,896,671 |
Nov 20, 2019 | 0.070796 | 0.071521 | 0.068415 | 0.070704 | 88,517.86 | 5,676,384 |
Nov 19, 2019 | 0.070189 | 0.072670 | 0.069240 | 0.070796 | 130,126 | 5,683,741 |
Nov 18, 2019 | 0.070869 | 0.071319 | 0.069524 | 0.070189 | 105,028 | 5,635,066 |
Nov 17, 2019 | 0.069223 | 0.071807 | 0.069012 | 0.070846 | 116,380 | 5,687,793 |
Nov 16, 2019 | 0.071453 | 0.071478 | 0.067975 | 0.069223 | 147,556 | 5,557,454 |
Nov 15, 2019 | 0.072112 | 0.072787 | 0.068335 | 0.071440 | 244,794 | 5,735,491 |
Nov 14, 2019 | 0.080560 | 0.081448 | 0.070736 | 0.071884 | 308,414 | 5,771,075 |
Nov 13, 2019 | 0.087147 | 0.089113 | 0.078901 | 0.080585 | 251,001 | 6,469,672 |
Nov 12, 2019 | 0.086249 | 0.089776 | 0.083278 | 0.085886 | 301,612 | 6,895,209 |
Nov 11, 2019 | 0.084562 | 0.096004 | 0.080578 | 0.086288 | 439,101 | 6,927,511 |
Nov 10, 2019 | 0.080392 | 0.089669 | 0.079521 | 0.084562 | 8,630,674 | 6,788,957 |
Nov 09, 2019 | 0.077278 | 0.080637 | 0.076199 | 0.080332 | 109,597 | 6,449,337 |