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 09, 2019 | 0.004084 | 0.004576 | 0.004039 | 0.004093 | 10.50 | 49,318.61 |
Dec 08, 2019 | 0.003775 | 0.004103 | 0.003735 | 0.004083 | 2.22 | 49,200.81 |
Dec 07, 2019 | 0.003700 | 0.003788 | 0.003686 | 0.003775 | 0.188726 | 45,486.21 |
Dec 06, 2019 | 0.003651 | 0.005264 | 0.003619 | 0.003699 | 34.36 | 44,576.35 |
Dec 05, 2019 | 0.004570 | 0.004746 | 0.003584 | 0.003651 | 20.24 | 44,000.90 |
Dec 04, 2019 | 0.005554 | 0.005742 | 0.004547 | 0.004570 | 5.15 | 55,070.41 |
Dec 03, 2019 | 0.004902 | 0.005926 | 0.004610 | 0.005554 | 2.15 | 66,931.59 |
Dec 02, 2019 | 0.005267 | 0.005310 | 0.004859 | 0.004897 | 2.23 | 59,015.48 |
Dec 01, 2019 | 0.005293 | 0.005559 | 0.005035 | 0.005267 | 12.13 | 63,469.05 |
Nov 30, 2019 | 0.004947 | 0.005299 | 0.004608 | 0.005292 | 0.751451 | 63,771.87 |
Nov 29, 2019 | 0.004947 | 0.004947 | 0.004947 | 0.004947 | 0 | 59,617.35 |
Nov 28, 2019 | 0.004893 | 0.004975 | 0.004867 | 0.004947 | 0 | 59,617.35 |
Nov 27, 2019 | 0.004720 | 0.004945 | 0.004720 | 0.004890 | 0.753811 | 58,928.44 |
Nov 26, 2019 | 0.004720 | 0.004720 | 0.004720 | 0.004720 | 0 | 56,882.89 |
Nov 25, 2019 | 0.004720 | 0.004720 | 0.004720 | 0.004720 | 0 | 56,882.89 |
Nov 24, 2019 | 0.004696 | 0.004769 | 0.004565 | 0.004720 | 0 | 56,882.89 |
Nov 23, 2019 | 0.005248 | 0.005254 | 0.004434 | 0.004696 | 4.80 | 56,590.97 |
Nov 22, 2019 | 0.005606 | 0.005606 | 0.005236 | 0.005247 | 6.07 | 63,232.78 |
Nov 21, 2019 | 0.005606 | 0.005606 | 0.005606 | 0.005606 | 0 | 67,555.85 |
Nov 20, 2019 | 0.005661 | 0.005685 | 0.005598 | 0.005606 | 0 | 67,555.85 |
Nov 19, 2019 | 0.007145 | 0.007241 | 0.005658 | 0.005661 | 2.55 | 68,224.99 |
Nov 18, 2019 | 0.004916 | 0.007157 | 0.004916 | 0.007141 | 28.25 | 86,056.29 |
Nov 17, 2019 | 0.006123 | 0.006145 | 0.004847 | 0.004916 | 0 | 59,241.64 |
Nov 16, 2019 | 0.006024 | 0.006861 | 0.006024 | 0.006123 | 19.79 | 73,791.00 |
Nov 15, 2019 | 0.006090 | 0.006202 | 0.006016 | 0.006024 | 0 | 72,594.82 |
Nov 14, 2019 | 0.005809 | 0.006661 | 0.005626 | 0.006090 | 16.23 | 73,387.74 |
Nov 13, 2019 | 0.005437 | 0.005820 | 0.003296 | 0.005810 | 15.98 | 70,014.91 |
Nov 12, 2019 | 0.004840 | 0.005521 | 0.004831 | 0.005436 | 16.93 | 65,505.39 |
Nov 11, 2019 | 0.005887 | 0.005902 | 0.004829 | 0.004840 | 5.27 | 58,328.55 |
Nov 10, 2019 | 0.004402 | 0.005918 | 0.004398 | 0.005888 | 3.54 | 70,950.34 |