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 07, 2019 | 0.001586 | 0.001666 | 0.001580 | 0.001585 | 21.18 | 115,918 |
Dec 06, 2019 | 0.001416 | 0.001778 | 0.001403 | 0.001585 | 33.02 | 115,849 |
Dec 05, 2019 | 0.001232 | 0.001795 | 0.001171 | 0.001416 | 385.45 | 103,406 |
Dec 04, 2019 | 0.001461 | 0.001569 | 0.001226 | 0.001234 | 250.62 | 90,080.06 |
Dec 03, 2019 | 0.001608 | 0.001617 | 0.001457 | 0.001462 | 172.80 | 106,645 |
Dec 02, 2019 | 0.001632 | 0.001688 | 0.001586 | 0.001608 | 30.42 | 117,268 |
Dec 01, 2019 | 0.001361 | 0.001911 | 0.001318 | 0.001632 | 240.27 | 118,949 |
Nov 30, 2019 | 0.001164 | 0.001665 | 0.001163 | 0.001361 | 39.00 | 99,131.03 |
Nov 29, 2019 | 0.001193 | 0.001705 | 0.001050 | 0.001164 | 470.32 | 84,727.21 |
Nov 28, 2019 | 0.001205 | 0.001366 | 0.001190 | 0.001193 | 243.47 | 86,796.33 |
Nov 27, 2019 | 0.001142 | 0.001318 | 0.001139 | 0.001204 | 3.20 | 87,556.18 |
Nov 26, 2019 | 0.001570 | 0.001573 | 0.001136 | 0.001154 | 97.51 | 83,924.28 |
Nov 25, 2019 | 0.001191 | 0.001755 | 0.001123 | 0.001571 | 185.82 | 114,151 |
Nov 24, 2019 | 0.001332 | 0.001332 | 0.001190 | 0.001191 | 19.34 | 86,490.46 |
Nov 23, 2019 | 0.001531 | 0.001531 | 0.001296 | 0.001332 | 75.00 | 96,659.77 |
Nov 22, 2019 | 0.001604 | 0.001615 | 0.001215 | 0.001530 | 143.39 | 111,043 |
Nov 21, 2019 | 0.001625 | 0.001671 | 0.001527 | 0.001604 | 4.08 | 116,326 |
Nov 20, 2019 | 0.001641 | 0.002288 | 0.001621 | 0.001625 | 227.86 | 117,763 |
Nov 19, 2019 | 0.001579 | 0.001894 | 0.001558 | 0.001641 | 17.05 | 118,870 |
Nov 18, 2019 | 0.001628 | 0.002054 | 0.001569 | 0.001578 | 22.50 | 114,223 |
Nov 17, 2019 | 0.001539 | 0.002083 | 0.001538 | 0.001628 | 139.85 | 117,781 |
Nov 16, 2019 | 0.002037 | 0.002037 | 0.001523 | 0.001539 | 58.20 | 111,296 |
Nov 15, 2019 | 0.001656 | 0.002036 | 0.001526 | 0.002036 | 343.40 | 147,192 |
Nov 14, 2019 | 0.001585 | 0.001673 | 0.001565 | 0.001654 | 26.25 | 119,476 |
Nov 13, 2019 | 0.001587 | 0.001848 | 0.001576 | 0.001586 | 62.95 | 114,504 |
Nov 12, 2019 | 0.002190 | 0.002203 | 0.001398 | 0.001586 | 66.10 | 114,482 |
Nov 11, 2019 | 0.001992 | 0.002277 | 0.001743 | 0.002190 | 184.36 | 157,990 |
Nov 10, 2019 | 0.002201 | 0.002219 | 0.001764 | 0.001993 | 206.41 | 143,655 |
Nov 09, 2019 | 0.002376 | 0.002566 | 0.002110 | 0.002201 | 469.87 | 158,625 |
Nov 08, 2019 | 0.002779 | 0.002828 | 0.002368 | 0.002376 | 338.03 | 171,139 |