Ngày | Mở* | Cao | Thấp | Đóng** | Khối lượng | Vốn Hóa Thị Trường |
---|
Ngày |
---|
Ngày | Mở* | Cao | Thấp | Đóng** | Khối lượng | Vốn Hóa Thị Trường |
---|---|---|---|---|---|---|
Dec 08, 2019 | 0.000604 | 0.000758 | 0.000525 | 0.000756 | 294.06 | 182,553 |
Dec 07, 2019 | 0.000604 | 0.000683 | 0.000602 | 0.000604 | 3.80 | 145,817 |
Dec 06, 2019 | 0.000596 | 0.000679 | 0.000520 | 0.000604 | 39.63 | 145,818 |
Dec 05, 2019 | 0.000652 | 0.000677 | 0.000586 | 0.000596 | 57.06 | 143,929 |
Dec 04, 2019 | 0.000658 | 0.000749 | 0.000645 | 0.000653 | 217.20 | 157,726 |
Dec 03, 2019 | 0.000658 | 0.000735 | 0.000648 | 0.000658 | 104.82 | 158,808 |
Dec 02, 2019 | 0.000742 | 0.000820 | 0.000653 | 0.000658 | 423.50 | 158,835 |
Dec 01, 2019 | 0.000756 | 0.000884 | 0.000728 | 0.000742 | 141.45 | 179,108 |
Nov 30, 2019 | 0.000776 | 0.000852 | 0.000749 | 0.000756 | 24.15 | 182,534 |
Nov 29, 2019 | 0.000745 | 0.000856 | 0.000745 | 0.000776 | 25.28 | 187,304 |
Nov 28, 2019 | 0.000678 | 0.000844 | 0.000674 | 0.000745 | 379.51 | 179,975 |
Nov 27, 2019 | 0.000642 | 0.000761 | 0.000626 | 0.000677 | 75.12 | 163,480 |
Nov 26, 2019 | 0.000642 | 0.000722 | 0.000638 | 0.000649 | 23.67 | 156,777 |
Nov 25, 2019 | 0.000700 | 0.000724 | 0.000640 | 0.000643 | 15.13 | 155,166 |
Nov 24, 2019 | 0.000666 | 0.000794 | 0.000636 | 0.000700 | 83.44 | 169,084 |
Nov 23, 2019 | 0.000802 | 0.000802 | 0.000643 | 0.000666 | 72.36 | 160,746 |
Nov 22, 2019 | 0.000764 | 0.000810 | 0.000690 | 0.000802 | 147.03 | 193,559 |
Nov 21, 2019 | 0.000975 | 0.000976 | 0.000760 | 0.000764 | 45.19 | 184,443 |
Nov 20, 2019 | 0.000820 | 0.000981 | 0.000816 | 0.000975 | 100.42 | 235,385 |
Nov 19, 2019 | 0.000831 | 0.000926 | 0.000814 | 0.000820 | 46.47 | 198,110 |
Nov 18, 2019 | 0.000857 | 0.000953 | 0.000826 | 0.000830 | 305.92 | 200,491 |
Nov 17, 2019 | 0.000855 | 0.001037 | 0.000850 | 0.000857 | 84.67 | 206,836 |
Nov 16, 2019 | 0.001188 | 0.001189 | 0.000851 | 0.000855 | 23.62 | 206,411 |
Nov 15, 2019 | 0.000872 | 0.001194 | 0.000848 | 0.001188 | 68.39 | 286,783 |
Nov 14, 2019 | 0.001145 | 0.001151 | 0.000869 | 0.000870 | 4.69 | 210,139 |
Nov 13, 2019 | 0.000881 | 0.001149 | 0.000875 | 0.001145 | 24.73 | 276,504 |
Nov 12, 2019 | 0.001051 | 0.001153 | 0.000869 | 0.000881 | 58.72 | 212,777 |
Nov 11, 2019 | 0.000996 | 0.001057 | 0.000879 | 0.001051 | 238.32 | 253,852 |
Nov 10, 2019 | 0.000880 | 0.001000 | 0.000792 | 0.000996 | 175.25 | 240,572 |
Nov 09, 2019 | 0.000880 | 0.000887 | 0.000791 | 0.000881 | 142.89 | 212,602 |