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 04, 2019 | 0.011894 | 0.016712 | 0.010780 | 0.014722 | 79,321.22 | 2,819,975 |
Dec 03, 2019 | 0.012667 | 0.013515 | 0.011384 | 0.011894 | 62,045.30 | 2,278,274 |
Dec 02, 2019 | 0.013037 | 0.014238 | 0.011941 | 0.012667 | 68,510.43 | 2,426,349 |
Dec 01, 2019 | 0.012599 | 0.013710 | 0.011796 | 0.012767 | 72,654.30 | 2,445,492 |
Nov 30, 2019 | 0.012605 | 0.014950 | 0.011742 | 0.012745 | 1,280,291 | 2,441,197 |
Nov 29, 2019 | 0.013763 | 0.014272 | 0.011985 | 0.012957 | 794,085 | 2,481,770 |
Nov 28, 2019 | 0.012930 | 0.014566 | 0.011647 | 0.013763 | 1,742,229 | 2,636,285 |
Nov 27, 2019 | 0.012534 | 0.013547 | 0.011358 | 0.012926 | 2,805,755 | 2,475,832 |
Nov 26, 2019 | 0.013590 | 0.014126 | 0.011498 | 0.012625 | 1,713,997 | 2,418,137 |
Nov 25, 2019 | 0.012993 | 0.014045 | 0.012040 | 0.013154 | 1,286,874 | 2,519,601 |
Nov 24, 2019 | 0.016179 | 0.016300 | 0.012839 | 0.012993 | 2,970,363 | 2,488,723 |
Nov 23, 2019 | 0.014651 | 0.017357 | 0.012491 | 0.016179 | 1,891,453 | 3,098,956 |
Nov 22, 2019 | 0.016552 | 0.018620 | 0.012743 | 0.014651 | 1,908,706 | 2,806,314 |
Nov 21, 2019 | 0.019151 | 0.020089 | 0.016058 | 0.016552 | 2,075,490 | 3,170,363 |
Nov 20, 2019 | 0.020207 | 0.021569 | 0.017619 | 0.019152 | 1,994,038 | 3,668,467 |
Nov 19, 2019 | 0.020571 | 0.021345 | 0.018395 | 0.020207 | 3,027,994 | 3,870,587 |
Nov 18, 2019 | 0.018932 | 0.021205 | 0.018235 | 0.020570 | 933,700 | 3,940,004 |
Nov 17, 2019 | 0.020070 | 0.020964 | 0.018448 | 0.018978 | 538,934 | 3,635,091 |
Nov 16, 2019 | 0.018981 | 0.021800 | 0.017631 | 0.020070 | 1,682,139 | 3,844,275 |
Nov 15, 2019 | 0.019093 | 0.021036 | 0.018036 | 0.020362 | 1,269,245 | 3,900,137 |
Nov 14, 2019 | 0.021544 | 0.022437 | 0.018205 | 0.019093 | 2,278,705 | 3,657,026 |
Nov 13, 2019 | 0.020910 | 0.022471 | 0.019202 | 0.021770 | 1,118,040 | 4,169,829 |
Nov 12, 2019 | 0.019087 | 0.022573 | 0.017744 | 0.020910 | 1,170,121 | 4,005,160 |
Nov 11, 2019 | 0.019689 | 0.019689 | 0.017653 | 0.019485 | 1,669,221 | 3,732,133 |
Nov 10, 2019 | 0.018895 | 0.020694 | 0.017644 | 0.019695 | 2,705,384 | 3,772,410 |
Nov 09, 2019 | 0.019423 | 0.020135 | 0.018180 | 0.018895 | 901,714 | 3,619,153 |
Nov 08, 2019 | 0.020201 | 0.021542 | 0.018965 | 0.019353 | 2,804,765 | 3,706,994 |
Nov 07, 2019 | 0.020624 | 0.022032 | 0.018292 | 0.020203 | 4,796,586 | 3,869,810 |
Nov 06, 2019 | 0.017279 | 0.020863 | 0.016176 | 0.020641 | 2,395,739 | 3,953,565 |
Nov 05, 2019 | 0.019236 | 0.020742 | 0.016070 | 0.017571 | 1,912,219 | 3,365,625 |