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 13, 2019 | 0.000951 | 0.001033 | 0.000936 | 0.001012 | 3,555,552 | 3,684,457 |
Dec 12, 2019 | 0.000870 | 0.000963 | 0.000866 | 0.000951 | 3,122,377 | 3,462,815 |
Dec 11, 2019 | 0.000856 | 0.000881 | 0.000852 | 0.000868 | 2,350,125 | 3,160,882 |
Dec 10, 2019 | 0.000895 | 0.000903 | 0.000851 | 0.000855 | 2,494,509 | 3,113,017 |
Dec 09, 2019 | 0.000960 | 0.000962 | 0.000890 | 0.000895 | 2,905,477 | 3,258,073 |
Dec 08, 2019 | 0.000906 | 0.000969 | 0.000902 | 0.000957 | 2,885,982 | 3,484,429 |
Dec 07, 2019 | 0.000922 | 0.000942 | 0.000900 | 0.000907 | 2,899,876 | 3,300,792 |
Dec 06, 2019 | 0.000908 | 0.000925 | 0.000900 | 0.000925 | 2,971,018 | 3,365,982 |
Dec 05, 2019 | 0.000886 | 0.000922 | 0.000878 | 0.000908 | 2,840,384 | 3,303,533 |
Dec 04, 2019 | 0.000903 | 0.000935 | 0.000884 | 0.000886 | 2,803,724 | 3,226,381 |
Dec 03, 2019 | 0.000910 | 0.000916 | 0.000868 | 0.000905 | 2,582,940 | 3,293,206 |
Dec 02, 2019 | 0.000900 | 0.000923 | 0.000892 | 0.000910 | 904,410 | 3,312,927 |
Dec 01, 2019 | 0.000913 | 0.000915 | 0.000875 | 0.000900 | 851,903 | 3,274,562 |
Nov 30, 2019 | 0.000937 | 0.000958 | 0.000908 | 0.000913 | 982,091 | 3,321,707 |
Nov 29, 2019 | 0.000921 | 0.000941 | 0.000904 | 0.000935 | 904,854 | 3,402,303 |
Nov 28, 2019 | 0.000934 | 0.000960 | 0.000917 | 0.000922 | 869,391 | 3,355,393 |
Nov 27, 2019 | 0.000896 | 0.000950 | 0.000863 | 0.000934 | 969,854 | 3,399,068 |
Nov 26, 2019 | 0.000862 | 0.000907 | 0.000846 | 0.000899 | 934,568 | 3,273,906 |
Nov 25, 2019 | 0.000865 | 0.000893 | 0.000770 | 0.000862 | 1,128,266 | 3,136,624 |
Nov 24, 2019 | 0.000927 | 0.000937 | 0.000864 | 0.000865 | 2,606,442 | 3,148,675 |
Nov 23, 2019 | 0.000925 | 0.000935 | 0.000914 | 0.000927 | 1,548,214 | 3,372,816 |
Nov 22, 2019 | 0.000985 | 0.000994 | 0.000862 | 0.000924 | 1,444,527 | 3,362,775 |
Nov 21, 2019 | 0.001043 | 0.001049 | 0.000963 | 0.000985 | 1,638,570 | 3,583,937 |
Nov 20, 2019 | 0.001037 | 0.001120 | 0.001029 | 0.001043 | 1,893,606 | 3,797,778 |
Nov 19, 2019 | 0.001048 | 0.001063 | 0.001024 | 0.001037 | 1,577,519 | 3,775,814 |
Nov 18, 2019 | 0.001126 | 0.001126 | 0.001042 | 0.001048 | 1,748,411 | 3,816,106 |
Nov 17, 2019 | 0.001087 | 0.001186 | 0.001081 | 0.001125 | 1,773,320 | 4,094,484 |
Nov 16, 2019 | 0.001074 | 0.001093 | 0.001071 | 0.001087 | 1,440,253 | 3,956,288 |
Nov 15, 2019 | 0.001128 | 0.001131 | 0.001061 | 0.001074 | 1,829,627 | 3,908,252 |
Nov 14, 2019 | 0.001154 | 0.001159 | 0.001111 | 0.001129 | 2,092,567 | 4,109,949 |