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 13, 2019 | 0.000740 | 0.000742 | 0.000715 | 0.000724 | 8,325.92 | 347,492 |
Dec 12, 2019 | 0.000752 | 0.000757 | 0.000708 | 0.000739 | 7,891.14 | 354,791 |
Dec 11, 2019 | 0.000783 | 0.000891 | 0.000713 | 0.000750 | 9,760.26 | 360,185 |
Dec 10, 2019 | 0.000873 | 0.000909 | 0.000740 | 0.000782 | 15,960.93 | 375,165 |
Dec 09, 2019 | 0.000996 | 0.000998 | 0.000857 | 0.000874 | 14,534.22 | 419,323 |
Dec 08, 2019 | 0.001291 | 0.001330 | 0.000970 | 0.001000 | 37,661.19 | 479,897 |
Dec 07, 2019 | 0.000891 | 0.001319 | 0.000879 | 0.001319 | 156,013 | 633,186 |
Dec 06, 2019 | 0.000840 | 0.001004 | 0.000763 | 0.000893 | 9,927.03 | 428,606 |
Dec 05, 2019 | 0.000765 | 0.000919 | 0.000749 | 0.000840 | 9,026.54 | 403,209 |
Dec 04, 2019 | 0.000788 | 0.000877 | 0.000730 | 0.000758 | 8,603.86 | 363,602 |
Dec 03, 2019 | 0.000810 | 0.000892 | 0.000768 | 0.000797 | 8,346.32 | 382,614 |
Dec 02, 2019 | 0.000858 | 0.000879 | 0.000784 | 0.000810 | 9,010.58 | 388,602 |
Dec 01, 2019 | 0.000865 | 0.000925 | 0.000816 | 0.000865 | 10,070.06 | 415,247 |
Nov 30, 2019 | 0.000860 | 0.000952 | 0.000840 | 0.000848 | 9,159.11 | 406,804 |
Nov 29, 2019 | 0.000857 | 0.000928 | 0.000822 | 0.000873 | 10,149.12 | 419,162 |
Nov 28, 2019 | 0.000906 | 0.001190 | 0.000841 | 0.000877 | 9,213.63 | 420,865 |
Nov 27, 2019 | 0.000874 | 0.000930 | 0.000801 | 0.000914 | 10,114.30 | 438,497 |
Nov 26, 2019 | 0.000821 | 0.000906 | 0.000812 | 0.000860 | 9,080.39 | 412,888 |
Nov 25, 2019 | 0.000810 | 0.000909 | 0.000778 | 0.000832 | 9,029.11 | 399,191 |
Nov 24, 2019 | 0.000806 | 0.000878 | 0.000765 | 0.000815 | 9,232.56 | 391,100 |
Nov 23, 2019 | 0.000799 | 0.000817 | 0.000759 | 0.000806 | 9,114.54 | 386,844 |
Nov 22, 2019 | 0.000845 | 0.000936 | 0.000777 | 0.000795 | 7,614.69 | 381,651 |
Nov 21, 2019 | 0.000908 | 0.000964 | 0.000837 | 0.000845 | 5,601.41 | 405,788 |
Nov 20, 2019 | 0.000890 | 0.000936 | 0.000877 | 0.000912 | 9,829.73 | 437,979 |
Nov 19, 2019 | 0.000938 | 0.000953 | 0.000869 | 0.000890 | 10,692.58 | 427,278 |
Nov 18, 2019 | 0.001011 | 0.001028 | 0.000910 | 0.000938 | 11,015.39 | 450,097 |
Nov 17, 2019 | 0.000987 | 0.002582 | 0.000968 | 0.001016 | 19,437.29 | 487,798 |
Nov 16, 2019 | 0.000909 | 0.001190 | 0.000877 | 0.000987 | 16,592.88 | 473,837 |
Nov 15, 2019 | 0.000934 | 0.001063 | 0.000874 | 0.000896 | 14,851.58 | 430,049 |
Nov 14, 2019 | 0.000989 | 0.001071 | 0.000922 | 0.000949 | 13,969.36 | 455,635 |