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 | 0.000552 | 0.000611 | 0.000408 | 0.000537 | 31,555.00 | 305,369 |
Dec 12, 2019 | 0.000499 | 0.000809 | 0.000497 | 0.000552 | 44,190.25 | 313,951 |
Dec 11, 2019 | 0.000516 | 0.000595 | 0.000384 | 0.000499 | 14,044.11 | 283,644 |
Dec 10, 2019 | 0.000800 | 0.000874 | 0.000509 | 0.000515 | 46,002.94 | 293,231 |
Dec 09, 2019 | 0.001819 | 0.001852 | 0.000784 | 0.000800 | 91,392.72 | 455,210 |
Dec 08, 2019 | 0.001753 | 0.002028 | 0.001729 | 0.001820 | 156,862 | 1,035,118 |
Dec 07, 2019 | 0.001740 | 0.001773 | 0.001655 | 0.001753 | 1,794.50 | 997,135 |
Dec 06, 2019 | 0.001749 | 0.001801 | 0.001713 | 0.001740 | 129,517 | 989,890 |
Dec 05, 2019 | 0.001698 | 0.001886 | 0.001690 | 0.001749 | 149,896 | 994,866 |
Dec 04, 2019 | 0.001635 | 0.001707 | 0.001513 | 0.001698 | 108,719 | 966,177 |
Dec 03, 2019 | 0.001572 | 0.001681 | 0.001556 | 0.001635 | 139,786 | 930,017 |
Dec 02, 2019 | 0.001658 | 0.001667 | 0.001560 | 0.001572 | 199,769 | 894,354 |
Dec 01, 2019 | 0.001660 | 0.001671 | 0.001588 | 0.001658 | 210,509 | 943,108 |
Nov 30, 2019 | 0.001716 | 0.001777 | 0.001659 | 0.001659 | 156,523 | 943,777 |
Nov 29, 2019 | 0.001715 | 0.001732 | 0.001646 | 0.001717 | 130,010 | 976,462 |
Nov 28, 2019 | 0.001624 | 0.001743 | 0.001618 | 0.001715 | 185,478 | 975,485 |
Nov 27, 2019 | 0.001704 | 0.001774 | 0.001610 | 0.001624 | 117,334 | 923,744 |
Nov 26, 2019 | 0.001635 | 0.001720 | 0.001576 | 0.001708 | 678.82 | 971,298 |
Nov 25, 2019 | 0.001750 | 0.001752 | 0.001523 | 0.001635 | 120,885 | 929,849 |
Nov 24, 2019 | 0.001893 | 0.001940 | 0.001607 | 0.001751 | 165,811 | 996,189 |
Nov 23, 2019 | 0.001855 | 0.002013 | 0.001774 | 0.001892 | 288,426 | 1,076,397 |
Nov 22, 2019 | 0.001957 | 0.001958 | 0.001747 | 0.001855 | 9,675.16 | 1,055,145 |
Nov 21, 2019 | 0.002044 | 0.002186 | 0.001949 | 0.001957 | 13,667.64 | 1,113,382 |
Nov 20, 2019 | 0.002113 | 0.002131 | 0.002030 | 0.002046 | 316,695 | 1,163,576 |
Nov 19, 2019 | 0.002221 | 0.002258 | 0.002105 | 0.002113 | 4,504.21 | 1,201,956 |
Nov 18, 2019 | 0.002309 | 0.002317 | 0.002220 | 0.002221 | 615,959 | 1,263,159 |
Nov 17, 2019 | 0.002250 | 0.002439 | 0.002215 | 0.002309 | 226,127 | 1,313,692 |
Nov 16, 2019 | 0.002345 | 0.002356 | 0.002185 | 0.002250 | 5,060.60 | 1,279,767 |
Nov 15, 2019 | 0.002393 | 0.002419 | 0.002306 | 0.002345 | 298,418 | 1,334,053 |
Nov 14, 2019 | 0.002548 | 0.002623 | 0.002346 | 0.002391 | 127,307 | 1,360,292 |