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 10, 2019 | 0.001471 | 0.001498 | 0.001436 | 0.001438 | 296.34 | 441,421 |
Dec 09, 2019 | 0.001478 | 0.001500 | 0.001468 | 0.001471 | 26.18 | 451,653 |
Dec 08, 2019 | 0.001463 | 0.001484 | 0.001458 | 0.001478 | 198.96 | 453,905 |
Dec 07, 2019 | 0.003012 | 0.003012 | 0.001398 | 0.001463 | 223.75 | 449,279 |
Dec 06, 2019 | 0.001418 | 0.003012 | 0.000231 | 0.003012 | 60.73 | 924,561 |
Dec 05, 2019 | 0.001371 | 0.001420 | 0.001369 | 0.001418 | 444.77 | 435,226 |
Dec 04, 2019 | 0.001394 | 0.001395 | 0.001363 | 0.001373 | 347.28 | 421,459 |
Dec 03, 2019 | 0.001398 | 0.001419 | 0.001391 | 0.001394 | 419.14 | 428,037 |
Dec 02, 2019 | 0.001487 | 0.001487 | 0.001397 | 0.001397 | 159.73 | 428,916 |
Dec 01, 2019 | 0.001535 | 0.001555 | 0.001486 | 0.001487 | 209.96 | 456,391 |
Nov 30, 2019 | 0.001551 | 0.001575 | 0.001535 | 0.001535 | 125.55 | 471,368 |
Nov 29, 2019 | 0.001554 | 0.001573 | 0.001508 | 0.001551 | 717.95 | 476,148 |
Nov 28, 2019 | 0.001538 | 0.001586 | 0.001536 | 0.001554 | 698.47 | 477,168 |
Nov 27, 2019 | 0.001421 | 0.001553 | 0.001415 | 0.001538 | 584.46 | 472,039 |
Nov 26, 2019 | 0.001411 | 0.001430 | 0.001411 | 0.001420 | 428.38 | 435,862 |
Nov 25, 2019 | 0.001426 | 0.001427 | 0.001403 | 0.001411 | 61.82 | 433,260 |
Nov 24, 2019 | 0.001531 | 0.001532 | 0.001424 | 0.001426 | 400.88 | 437,778 |
Nov 23, 2019 | 0.001530 | 0.001532 | 0.001434 | 0.001531 | 461.99 | 470,038 |
Nov 22, 2019 | 0.001528 | 0.001548 | 0.001444 | 0.001529 | 348.89 | 469,533 |
Nov 21, 2019 | 0.001630 | 0.001632 | 0.001527 | 0.001528 | 518.46 | 469,109 |
Nov 20, 2019 | 0.001658 | 0.001679 | 0.001628 | 0.001630 | 346.71 | 500,410 |
Nov 19, 2019 | 0.001661 | 0.001707 | 0.001656 | 0.001658 | 132.11 | 508,971 |
Nov 18, 2019 | 0.001772 | 0.001812 | 0.001658 | 0.001661 | 235.96 | 509,849 |
Nov 17, 2019 | 0.001747 | 0.001773 | 0.001706 | 0.001772 | 301.56 | 543,930 |
Nov 16, 2019 | 0.001782 | 0.001799 | 0.001735 | 0.001747 | 395.87 | 536,344 |
Nov 15, 2019 | 0.005599 | 0.005603 | 0.001781 | 0.001782 | 229.59 | 547,102 |
Nov 14, 2019 | 0.005972 | 0.007007 | 0.005280 | 0.005590 | 251.48 | 1,716,288 |
Nov 13, 2019 | 0.001803 | 0.005981 | 0.000255 | 0.005977 | 115.35 | 1,834,932 |
Nov 12, 2019 | 0.001764 | 0.001803 | 0.001755 | 0.001803 | 259.19 | 553,429 |
Nov 11, 2019 | 0.001784 | 0.001839 | 0.001761 | 0.001764 | 508.26 | 541,522 |