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 | 0.000346 | 0.000356 | 0.000336 | 0.000348 | 139,019 | 2,666,023 |
Dec 06, 2019 | 0.000323 | 0.000360 | 0.000319 | 0.000346 | 128,003 | 2,647,430 |
Dec 05, 2019 | 0.000308 | 0.000334 | 0.000305 | 0.000322 | 96,900.20 | 2,467,819 |
Dec 04, 2019 | 0.000308 | 0.000322 | 0.000297 | 0.000308 | 93,850.54 | 2,357,905 |
Dec 03, 2019 | 0.000316 | 0.000316 | 0.000302 | 0.000308 | 113,427 | 2,359,112 |
Dec 02, 2019 | 0.000336 | 0.000370 | 0.000307 | 0.000316 | 153,436 | 2,416,962 |
Dec 01, 2019 | 0.000343 | 0.000343 | 0.000293 | 0.000336 | 135,903 | 2,573,321 |
Nov 30, 2019 | 0.000270 | 0.000343 | 0.000269 | 0.000343 | 123,237 | 2,626,914 |
Nov 29, 2019 | 0.000281 | 0.000292 | 0.000232 | 0.000270 | 128,447 | 2,063,081 |
Nov 28, 2019 | 0.000287 | 0.000297 | 0.000278 | 0.000281 | 121,216 | 2,149,696 |
Nov 27, 2019 | 0.000291 | 0.000293 | 0.000261 | 0.000287 | 134,581 | 2,193,380 |
Nov 26, 2019 | 0.000276 | 0.000293 | 0.000271 | 0.000292 | 136,780 | 2,236,303 |
Nov 25, 2019 | 0.000278 | 0.000286 | 0.000257 | 0.000276 | 145,306 | 2,114,213 |
Nov 24, 2019 | 0.000286 | 0.000295 | 0.000271 | 0.000278 | 123,987 | 2,125,588 |
Nov 23, 2019 | 0.000293 | 0.000305 | 0.000277 | 0.000286 | 140,617 | 2,187,436 |
Nov 22, 2019 | 0.000303 | 0.000314 | 0.000272 | 0.000293 | 136,481 | 2,245,136 |
Nov 21, 2019 | 0.000313 | 0.000329 | 0.000291 | 0.000303 | 140,316 | 2,321,897 |
Nov 20, 2019 | 0.000302 | 0.000329 | 0.000291 | 0.000313 | 140,448 | 2,393,781 |
Nov 19, 2019 | 0.000262 | 0.000326 | 0.000257 | 0.000302 | 135,213 | 2,310,140 |
Nov 18, 2019 | 0.000274 | 0.000297 | 0.000260 | 0.000262 | 97,405.56 | 2,007,497 |
Nov 17, 2019 | 0.000264 | 0.000296 | 0.000263 | 0.000274 | 69,370.96 | 2,095,318 |
Nov 16, 2019 | 0.000295 | 0.000306 | 0.000255 | 0.000264 | 77,716.01 | 2,022,055 |
Nov 15, 2019 | 0.000300 | 0.000319 | 0.000287 | 0.000298 | 111,028 | 2,279,789 |
Nov 14, 2019 | 0.000313 | 0.000324 | 0.000289 | 0.000302 | 124,298 | 2,308,165 |
Nov 13, 2019 | 0.000325 | 0.000325 | 0.000303 | 0.000313 | 121,331 | 2,398,527 |
Nov 12, 2019 | 0.000351 | 0.000353 | 0.000293 | 0.000325 | 105,900 | 2,483,955 |
Nov 11, 2019 | 0.000335 | 0.000358 | 0.000307 | 0.000351 | 114,352 | 2,684,242 |
Nov 10, 2019 | 0.000315 | 0.000337 | 0.000303 | 0.000335 | 111,393 | 2,567,624 |
Nov 09, 2019 | 0.000303 | 0.000331 | 0.000301 | 0.000315 | 143,355 | 2,408,223 |
Nov 08, 2019 | 0.000331 | 0.000331 | 0.000300 | 0.000303 | 113,291 | 2,319,527 |