Ngày | Mở* | Cao | Thấp | Đóng** | Khối lượng | Vốn Hóa Thị Trường |
---|
Ngày |
---|
Ngày | Mở* | Cao | Thấp | Đóng** | Khối lượng | Vốn Hóa Thị Trường |
---|---|---|---|---|---|---|
Dec 11, 2019 | 0.003785 | 0.003796 | 0.002685 | 0.003102 | 290.24 | 56,546.21 |
Dec 10, 2019 | 0.002810 | 0.004150 | 0.002539 | 0.003785 | 256,366 | 69,010.07 |
Dec 09, 2019 | 0.002798 | 0.003024 | 0.002270 | 0.002810 | 39,558.14 | 51,220.07 |
Dec 08, 2019 | 0.002718 | 0.002951 | 0.002689 | 0.002797 | 83,745.87 | 50,999.42 |
Dec 07, 2019 | 0.003020 | 0.003040 | 0.002558 | 0.002718 | 74,234.76 | 49,544.70 |
Dec 06, 2019 | 0.002831 | 0.003043 | 0.002372 | 0.003020 | 1,901.82 | 55,049.51 |
Dec 05, 2019 | 0.002970 | 0.003243 | 0.002461 | 0.002832 | 147,769 | 51,621.92 |
Dec 04, 2019 | 0.002850 | 0.003173 | 0.002656 | 0.002970 | 81,830.50 | 54,153.34 |
Dec 03, 2019 | 0.002997 | 0.003364 | 0.002750 | 0.002777 | 326,788 | 50,627.47 |
Dec 02, 2019 | 0.003560 | 0.003712 | 0.002690 | 0.002997 | 112,017 | 54,633.63 |
Dec 01, 2019 | 0.003705 | 0.003750 | 0.003426 | 0.003561 | 4,962.08 | 64,912.73 |
Nov 30, 2019 | 0.004266 | 0.004541 | 0.003456 | 0.003704 | 111,644 | 67,532.41 |
Nov 29, 2019 | 0.005292 | 0.005735 | 0.002464 | 0.004267 | 308,064 | 77,782.62 |
Nov 28, 2019 | 0.002635 | 0.007516 | 0.001987 | 0.005292 | 275,066 | 96,481.62 |
Nov 27, 2019 | 0.002355 | 0.002865 | 0.002086 | 0.002633 | 26,357.65 | 48,002.59 |
Nov 26, 2019 | 0.001998 | 0.002810 | 0.001993 | 0.002381 | 1,102.14 | 38,642.25 |
Nov 25, 2019 | 0.002107 | 0.002241 | 0.001745 | 0.001999 | 2,334.26 | 32,450.44 |
Nov 24, 2019 | 0.002071 | 0.002536 | 0.001813 | 0.002101 | 374.70 | 34,107.20 |
Nov 23, 2019 | 0.001895 | 0.002747 | 0.001859 | 0.002071 | 158,477 | 33,617.40 |
Nov 22, 2019 | 0.001986 | 0.002164 | 0.001677 | 0.001895 | 35,894.09 | 30,754.02 |
Nov 21, 2019 | 0.001544 | 0.002107 | 0.001544 | 0.001986 | 45,346.07 | 32,236.10 |
Nov 20, 2019 | 0.001805 | 0.003123 | 0.001055 | 0.001544 | 48,464.60 | 25,052.90 |
Nov 19, 2019 | 0.003905 | 0.004195 | 0.000900 | 0.001805 | 8,652.60 | 29,297.86 |
Nov 18, 2019 | 0.004113 | 0.004616 | 0.003408 | 0.003903 | 153,521 | 63,343.32 |
Nov 17, 2019 | 0.003505 | 0.004332 | 0.003486 | 0.004112 | 197.10 | 66,738.18 |
Nov 16, 2019 | 0.003819 | 0.004613 | 0.003491 | 0.003505 | 53,959.34 | 56,888.42 |
Nov 15, 2019 | 0.003661 | 0.003837 | 0.003570 | 0.003818 | 6.26 | 61,964.85 |
Nov 14, 2019 | 0.003699 | 0.003718 | 0.003569 | 0.003661 | 3.22 | 59,413.97 |
Nov 13, 2019 | 0.003878 | 0.003890 | 0.003605 | 0.003700 | 31,062.45 | 60,050.23 |
Nov 12, 2019 | 0.003768 | 0.003903 | 0.003676 | 0.003877 | 4,235.08 | 62,933.91 |