Ngày | Mở* | Cao | Thấp | Đóng** | Khối lượng | Vốn Hóa Thị Trường |
---|
Ngày |
---|
Ngày | Mở* | Cao | Thấp | Đóng** | Khối lượng | Vốn Hóa Thị Trường |
---|---|---|---|---|---|---|
Dec 12, 2019 | 0.002194 | 0.002200 | 0.002045 | 0.002105 | 451,568 | 2,082,072 |
Dec 11, 2019 | 0.002158 | 0.002208 | 0.002108 | 0.002194 | 17,110,602 | 2,170,584 |
Dec 10, 2019 | 0.002251 | 0.002252 | 0.002084 | 0.002128 | 727,395 | 2,105,159 |
Dec 09, 2019 | 0.002528 | 0.002528 | 0.002234 | 0.002251 | 5,142,237 | 2,226,662 |
Dec 08, 2019 | 0.002272 | 0.002612 | 0.002194 | 0.002536 | 13,800,350 | 2,508,769 |
Dec 07, 2019 | 0.002271 | 0.002318 | 0.002214 | 0.002272 | 537,137 | 2,247,207 |
Dec 06, 2019 | 0.002170 | 0.002352 | 0.002162 | 0.002269 | 2,151,063 | 2,243,969 |
Dec 05, 2019 | 0.002238 | 0.002289 | 0.002162 | 0.002169 | 844,676 | 2,145,801 |
Dec 04, 2019 | 0.002291 | 0.002324 | 0.002125 | 0.002238 | 7,569,007 | 2,212,990 |
Dec 03, 2019 | 0.002287 | 0.002707 | 0.002233 | 0.002286 | 1,341,887 | 2,259,999 |
Dec 02, 2019 | 0.002227 | 0.002287 | 0.002159 | 0.002287 | 49,623,294 | 2,260,682 |
Dec 01, 2019 | 0.002259 | 0.002284 | 0.002099 | 0.002231 | 2,112,725 | 2,205,209 |
Nov 30, 2019 | 0.002335 | 0.002344 | 0.002165 | 0.002215 | 418,259 | 2,190,174 |
Nov 29, 2019 | 0.002142 | 0.002432 | 0.002133 | 0.002334 | 37,220,948 | 2,307,882 |
Nov 28, 2019 | 0.002211 | 0.002391 | 0.002119 | 0.002127 | 473,043 | 2,102,644 |
Nov 27, 2019 | 0.002184 | 0.002234 | 0.002022 | 0.002211 | 7,001,889 | 2,186,029 |
Nov 26, 2019 | 0.002165 | 0.002213 | 0.002044 | 0.002122 | 986,840 | 2,097,673 |
Nov 25, 2019 | 0.002131 | 0.002247 | 0.001826 | 0.002153 | 2,786,958 | 2,128,808 |
Nov 24, 2019 | 0.002344 | 0.002413 | 0.002119 | 0.002131 | 621,503 | 2,106,642 |
Nov 23, 2019 | 0.002505 | 0.002673 | 0.002242 | 0.002336 | 749,825 | 2,309,235 |
Nov 22, 2019 | 0.002786 | 0.002868 | 0.002379 | 0.002632 | 980,501 | 2,601,962 |
Nov 21, 2019 | 0.002998 | 0.003011 | 0.002744 | 0.002786 | 29,085,406 | 2,754,786 |
Nov 20, 2019 | 0.002861 | 0.003216 | 0.002787 | 0.002978 | 3,614,592 | 2,944,006 |
Nov 19, 2019 | 0.003092 | 0.003135 | 0.002711 | 0.002861 | 2,182,892 | 2,828,605 |
Nov 18, 2019 | 0.003230 | 0.003230 | 0.002883 | 0.003074 | 837,019 | 3,038,874 |
Nov 17, 2019 | 0.003105 | 0.003363 | 0.003039 | 0.003210 | 2,145,553 | 3,173,541 |
Nov 16, 2019 | 0.003133 | 0.003257 | 0.002994 | 0.003105 | 665,305 | 3,069,264 |
Nov 15, 2019 | 0.003106 | 0.003327 | 0.003023 | 0.003096 | 855,116 | 3,060,713 |
Nov 14, 2019 | 0.003402 | 0.003459 | 0.002979 | 0.003106 | 650,960 | 3,071,061 |
Nov 13, 2019 | 0.003621 | 0.003777 | 0.003358 | 0.003431 | 791,111 | 3,392,424 |