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 06, 2019 | 0.012695 | 0.026833 | 0.012695 | 0.026798 | 3,923.65 | 162,138 |
Dec 05, 2019 | 0.012695 | 0.012695 | 0.012695 | 0.012695 | 0 | 76,764.49 |
Dec 04, 2019 | 0.012788 | 0.012789 | 0.012534 | 0.012695 | 0 | 76,735.77 |
Dec 03, 2019 | 0.018929 | 0.018929 | 0.012607 | 0.012792 | 3.53 | 77,285.02 |
Dec 02, 2019 | 0.019213 | 0.019371 | 0.018675 | 0.018929 | 0 | 114,313 |
Dec 01, 2019 | 0.022049 | 0.022049 | 0.012443 | 0.019214 | 35.80 | 115,979 |
Nov 30, 2019 | 0.022186 | 0.022440 | 0.022032 | 0.022049 | 0 | 133,030 |
Nov 29, 2019 | 0.013492 | 0.022269 | 0.012537 | 0.022186 | 152.29 | 133,795 |
Nov 28, 2019 | 0.015651 | 0.015797 | 0.013457 | 0.013510 | 11.96 | 81,432.37 |
Nov 27, 2019 | 0.015116 | 0.015826 | 0.014460 | 0.015651 | 5.89 | 94,295.38 |
Nov 26, 2019 | 0.015116 | 0.015116 | 0.015116 | 0.015116 | 0 | 91,030.45 |
Nov 25, 2019 | 0.015116 | 0.015116 | 0.015116 | 0.015116 | 0 | 90,987.53 |
Nov 24, 2019 | 0.015386 | 0.015394 | 0.015006 | 0.015116 | 0 | 90,945.38 |
Nov 23, 2019 | 0.015231 | 0.015828 | 0.014568 | 0.015386 | 123.85 | 92,528.07 |
Nov 22, 2019 | 0.015965 | 0.016076 | 0.014422 | 0.015242 | 0.106694 | 91,618.14 |
Nov 21, 2019 | 0.016735 | 0.017469 | 0.015832 | 0.015965 | 3.07 | 95,921.24 |
Nov 20, 2019 | 0.016948 | 0.016970 | 0.016694 | 0.016754 | 2.55 | 100,613 |
Nov 19, 2019 | 0.017107 | 0.017347 | 0.016660 | 0.016948 | 0 | 101,731 |
Nov 18, 2019 | 0.019108 | 0.019584 | 0.017082 | 0.017107 | 3.18 | 102,633 |
Nov 17, 2019 | 0.018978 | 0.021718 | 0.018878 | 0.019130 | 23.09 | 114,718 |
Nov 16, 2019 | 0.017312 | 0.019050 | 0.017266 | 0.018978 | 99.07 | 113,755 |
Nov 15, 2019 | 0.019349 | 0.019393 | 0.017294 | 0.017305 | 1.14 | 103,678 |
Nov 14, 2019 | 0.019820 | 0.019918 | 0.018374 | 0.019321 | 1.07 | 115,701 |
Nov 13, 2019 | 0.018725 | 0.019883 | 0.018725 | 0.019820 | 0.590119 | 118,634 |
Nov 12, 2019 | 0.018750 | 0.018974 | 0.018589 | 0.018725 | 0 | 112,027 |
Nov 11, 2019 | 0.020290 | 0.020340 | 0.018372 | 0.018749 | 1.32 | 112,117 |
Nov 10, 2019 | 0.019721 | 0.020395 | 0.018356 | 0.020290 | 7.77 | 121,271 |
Nov 09, 2019 | 0.019625 | 0.019900 | 0.019605 | 0.019724 | 0.088756 | 117,832 |
Nov 08, 2019 | 0.020759 | 0.020776 | 0.019459 | 0.019629 | 211.90 | 117,215 |
Nov 07, 2019 | 0.020041 | 0.020825 | 0.020041 | 0.020759 | 0.095453 | 123,900 |