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 | 0.002170 | 0.002352 | 0.002162 | 0.002269 | 2,151,063 | 2,243,969 |
Dec 05, 2019 | 0.002238 | 0.002289 | 0.002162 | 0.002169 | 844,676 | 2,145,801 |
Dec 04, 2019 | 0.002291 | 0.002324 | 0.002125 | 0.002238 | 7,569,007 | 2,212,990 |
Dec 03, 2019 | 0.002287 | 0.002707 | 0.002233 | 0.002286 | 1,341,887 | 2,259,999 |
Dec 02, 2019 | 0.002227 | 0.002287 | 0.002159 | 0.002287 | 49,623,294 | 2,260,682 |
Dec 01, 2019 | 0.002259 | 0.002284 | 0.002099 | 0.002231 | 2,112,725 | 2,205,209 |
Nov 30, 2019 | 0.002335 | 0.002344 | 0.002165 | 0.002215 | 418,259 | 2,190,174 |
Nov 29, 2019 | 0.002142 | 0.002432 | 0.002133 | 0.002334 | 37,220,948 | 2,307,882 |
Nov 28, 2019 | 0.002211 | 0.002391 | 0.002119 | 0.002127 | 473,043 | 2,102,644 |
Nov 27, 2019 | 0.002184 | 0.002234 | 0.002022 | 0.002211 | 7,001,889 | 2,186,029 |
Nov 26, 2019 | 0.002165 | 0.002213 | 0.002044 | 0.002122 | 986,840 | 2,097,673 |
Nov 25, 2019 | 0.002131 | 0.002247 | 0.001826 | 0.002153 | 2,786,958 | 2,128,808 |
Nov 24, 2019 | 0.002344 | 0.002413 | 0.002119 | 0.002131 | 621,503 | 2,106,642 |
Nov 23, 2019 | 0.002505 | 0.002673 | 0.002242 | 0.002336 | 749,825 | 2,309,235 |
Nov 22, 2019 | 0.002786 | 0.002868 | 0.002379 | 0.002632 | 980,501 | 2,601,962 |
Nov 21, 2019 | 0.002998 | 0.003011 | 0.002744 | 0.002786 | 29,085,406 | 2,754,786 |
Nov 20, 2019 | 0.002861 | 0.003216 | 0.002787 | 0.002978 | 3,614,592 | 2,944,006 |
Nov 19, 2019 | 0.003092 | 0.003135 | 0.002711 | 0.002861 | 2,182,892 | 2,828,605 |
Nov 18, 2019 | 0.003230 | 0.003230 | 0.002883 | 0.003074 | 837,019 | 3,038,874 |
Nov 17, 2019 | 0.003105 | 0.003363 | 0.003039 | 0.003210 | 2,145,553 | 3,173,541 |
Nov 16, 2019 | 0.003133 | 0.003257 | 0.002994 | 0.003105 | 665,305 | 3,069,264 |
Nov 15, 2019 | 0.003106 | 0.003327 | 0.003023 | 0.003096 | 855,116 | 3,060,713 |
Nov 14, 2019 | 0.003402 | 0.003459 | 0.002979 | 0.003106 | 650,960 | 3,071,061 |
Nov 13, 2019 | 0.003621 | 0.003777 | 0.003358 | 0.003431 | 791,111 | 3,392,424 |
Nov 12, 2019 | 0.003442 | 0.003716 | 0.003347 | 0.003653 | 282,939 | 3,611,917 |
Nov 11, 2019 | 0.003681 | 0.003721 | 0.003350 | 0.003429 | 2,435,428 | 3,390,371 |
Nov 10, 2019 | 0.003474 | 0.003704 | 0.003457 | 0.003639 | 352,328 | 3,597,715 |
Nov 09, 2019 | 0.003472 | 0.003563 | 0.003444 | 0.003474 | 720,304 | 3,434,816 |
Nov 08, 2019 | 0.003586 | 0.003629 | 0.003439 | 0.003472 | 887,413 | 3,432,238 |
Nov 07, 2019 | 0.003718 | 0.003784 | 0.003500 | 0.003587 | 944,751 | 3,546,061 |