日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 | 市值 |
---|
日期 |
---|
日期 | 開盤價* | 最高價 | 最低價 | 收盤價** | 交易量 | 市值 |
---|---|---|---|---|---|---|
Dec 05, 2019 | 0.014786 | 0.014803 | 0.013992 | 0.014389 | 415,486 | 16,236,070 |
Dec 04, 2019 | 0.013532 | 0.015146 | 0.013361 | 0.014798 | 543,474 | 16,697,118 |
Dec 03, 2019 | 0.013979 | 0.014134 | 0.013503 | 0.013532 | 230,117 | 15,269,398 |
Dec 02, 2019 | 0.013830 | 0.014113 | 0.013419 | 0.013979 | 365,605 | 15,773,301 |
Dec 01, 2019 | 0.014591 | 0.014683 | 0.013761 | 0.013779 | 236,455 | 15,548,168 |
Nov 30, 2019 | 0.015613 | 0.015932 | 0.014290 | 0.014595 | 526,235 | 16,468,865 |
Nov 29, 2019 | 0.014988 | 0.016534 | 0.014907 | 0.015607 | 874,819 | 17,610,257 |
Nov 28, 2019 | 0.013849 | 0.015766 | 0.013458 | 0.014989 | 1,291,193 | 16,912,675 |
Nov 27, 2019 | 0.013981 | 0.014860 | 0.013122 | 0.013847 | 531,393 | 15,624,658 |
Nov 26, 2019 | 0.013576 | 0.014311 | 0.013017 | 0.014062 | 372,034 | 15,866,689 |
Nov 25, 2019 | 0.013528 | 0.014535 | 0.012446 | 0.013582 | 455,022 | 15,324,909 |
Nov 24, 2019 | 0.015239 | 0.015272 | 0.013355 | 0.013526 | 1,675,084 | 15,261,701 |
Nov 23, 2019 | 0.014725 | 0.015438 | 0.014171 | 0.015239 | 624,040 | 17,194,646 |
Nov 22, 2019 | 0.015515 | 0.017772 | 0.013867 | 0.014722 | 1,377,944 | 16,612,160 |
Nov 21, 2019 | 0.018285 | 0.018380 | 0.015156 | 0.015515 | 1,550,497 | 17,506,470 |
Nov 20, 2019 | 0.020859 | 0.021021 | 0.017830 | 0.018372 | 873,581 | 20,730,459 |
Nov 19, 2019 | 0.021170 | 0.022388 | 0.019779 | 0.020859 | 1,003,628 | 23,536,580 |
Nov 18, 2019 | 0.020311 | 0.022546 | 0.019226 | 0.021170 | 1,607,002 | 23,887,486 |
Nov 17, 2019 | 0.020502 | 0.021958 | 0.018823 | 0.020303 | 2,179,829 | 22,909,245 |
Nov 16, 2019 | 0.016996 | 0.022835 | 0.016874 | 0.020502 | 2,979,709 | 23,133,655 |
Nov 15, 2019 | 0.017350 | 0.018073 | 0.016466 | 0.016986 | 475,728 | 19,166,753 |
Nov 14, 2019 | 0.016093 | 0.018110 | 0.015982 | 0.017404 | 1,420,977 | 19,638,478 |
Nov 13, 2019 | 0.015336 | 0.016192 | 0.014806 | 0.016094 | 445,411 | 18,160,076 |
Nov 12, 2019 | 0.015502 | 0.016087 | 0.014947 | 0.015333 | 2,146,778 | 17,301,234 |
Nov 11, 2019 | 0.014231 | 0.015750 | 0.013841 | 0.015501 | 1,589,422 | 17,490,693 |
Nov 10, 2019 | 0.014180 | 0.015032 | 0.013570 | 0.014232 | 1,009,179 | 16,059,336 |
Nov 09, 2019 | 0.012272 | 0.014608 | 0.012054 | 0.014182 | 1,961,726 | 16,001,852 |
Nov 08, 2019 | 0.012825 | 0.012961 | 0.011992 | 0.012274 | 319,981 | 13,849,970 |
Nov 07, 2019 | 0.013337 | 0.013362 | 0.012639 | 0.012829 | 270,298 | 14,475,510 |
Nov 06, 2019 | 0.013863 | 0.014149 | 0.013111 | 0.013345 | 1,945,470 | 15,057,823 |