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 05, 2019 | 0.000588 | 0.000664 | 0.000586 | 0.000605 | 62.45 | 84,758.32 |
Dec 04, 2019 | 0.000754 | 0.000754 | 0.000589 | 0.000589 | 346.80 | 82,559.40 |
Dec 03, 2019 | 0.000755 | 0.000771 | 0.000744 | 0.000754 | 2.36 | 105,647 |
Dec 02, 2019 | 0.000816 | 0.000821 | 0.000745 | 0.000755 | 0.264749 | 105,768 |
Dec 01, 2019 | 0.000977 | 0.000977 | 0.000801 | 0.000816 | 7.37 | 114,303 |
Nov 30, 2019 | 0.000977 | 0.000977 | 0.000977 | 0.000977 | 0 | 136,913 |
Nov 29, 2019 | 0.000977 | 0.000977 | 0.000977 | 0.000977 | 0 | 136,913 |
Nov 28, 2019 | 0.000977 | 0.000977 | 0.000977 | 0.000977 | 0 | 136,913 |
Nov 27, 2019 | 0.000935 | 0.000988 | 0.000903 | 0.000977 | 0 | 136,913 |
Nov 26, 2019 | 0.001000 | 0.001035 | 0.000786 | 0.000937 | 43.31 | 131,280 |
Nov 25, 2019 | 0.000981 | 0.001040 | 0.000702 | 0.001000 | 22.51 | 140,056 |
Nov 24, 2019 | 0.001108 | 0.001109 | 0.000981 | 0.000981 | 16.84 | 137,433 |
Nov 23, 2019 | 0.001457 | 0.001526 | 0.000732 | 0.001108 | 2,924.48 | 155,227 |
Nov 22, 2019 | 0.001299 | 0.001615 | 0.001249 | 0.001457 | 24.75 | 204,072 |
Nov 21, 2019 | 0.001164 | 0.001612 | 0.001060 | 0.001299 | 50.46 | 181,911 |
Nov 20, 2019 | 0.001164 | 0.001164 | 0.001164 | 0.001164 | 0 | 163,043 |
Nov 19, 2019 | 0.001164 | 0.001164 | 0.001164 | 0.001164 | 0 | 163,043 |
Nov 18, 2019 | 0.001200 | 0.001213 | 0.001156 | 0.001164 | 0 | 163,043 |
Nov 17, 2019 | 0.001197 | 0.001223 | 0.001191 | 0.001199 | 0.275837 | 167,998 |
Nov 16, 2019 | 0.001194 | 0.001198 | 0.001194 | 0.001197 | 7.41 | 167,653 |
Nov 15, 2019 | 0.001221 | 0.001224 | 0.001190 | 0.001194 | 0 | 167,260 |
Nov 14, 2019 | 0.001758 | 0.001767 | 0.001218 | 0.001219 | 0.182897 | 170,802 |
Nov 13, 2019 | 0.001260 | 0.001764 | 0.001229 | 0.001758 | 4.36 | 246,302 |
Nov 12, 2019 | 0.001141 | 0.001260 | 0.001141 | 0.001259 | 9.41 | 176,403 |
Nov 11, 2019 | 0.001178 | 0.001181 | 0.001131 | 0.001141 | 0 | 159,821 |
Nov 10, 2019 | 0.001145 | 0.001185 | 0.001143 | 0.001178 | 1.76 | 165,074 |
Nov 09, 2019 | 0.001144 | 0.001866 | 0.001142 | 0.001145 | 52.94 | 160,346 |
Nov 08, 2019 | 0.001841 | 0.001843 | 0.001140 | 0.001144 | 2.12 | 160,296 |
Nov 07, 2019 | 0.001499 | 0.001849 | 0.000837 | 0.001841 | 6.38 | 257,945 |
Nov 06, 2019 | 0.001291 | 0.001778 | 0.001286 | 0.001499 | 342.73 | 209,998 |