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 09, 2019 | 0.002042 | 0.002097 | 0.001916 | 0.002070 | 15,043.41 | 310,530 |
Dec 08, 2019 | 0.001812 | 0.002064 | 0.001731 | 0.002041 | 12,825.51 | 306,208 |
Dec 07, 2019 | 0.002190 | 0.002428 | 0.001730 | 0.001812 | 11,472.38 | 271,766 |
Dec 06, 2019 | 0.001341 | 0.004378 | 0.001188 | 0.002189 | 29,046.10 | 328,383 |
Dec 05, 2019 | 0.001304 | 0.001351 | 0.001096 | 0.001341 | 25,182.88 | 201,193 |
Dec 04, 2019 | 0.001242 | 0.001360 | 0.000935 | 0.001306 | 19,534.36 | 195,973 |
Dec 03, 2019 | 0.001244 | 0.001271 | 0.001008 | 0.001242 | 7,005.80 | 186,355 |
Dec 02, 2019 | 0.001335 | 0.001335 | 0.001016 | 0.001243 | 8,537.49 | 186,386 |
Dec 01, 2019 | 0.001285 | 0.001350 | 0.001165 | 0.001335 | 4,387.17 | 200,286 |
Nov 30, 2019 | 0.001164 | 0.001412 | 0.001127 | 0.001285 | 6,717.38 | 192,777 |
Nov 29, 2019 | 0.001640 | 0.001651 | 0.001151 | 0.001164 | 6,351.46 | 174,542 |
Nov 28, 2019 | 0.001807 | 0.001823 | 0.001348 | 0.001640 | 35.85 | 245,979 |
Nov 27, 2019 | 0.001142 | 0.001826 | 0.001142 | 0.001806 | 869.16 | 270,830 |
Nov 26, 2019 | 0.001427 | 0.001906 | 0.001133 | 0.001154 | 1,998.75 | 173,151 |
Nov 25, 2019 | 0.001401 | 0.001485 | 0.001138 | 0.001428 | 2,378.22 | 214,214 |
Nov 24, 2019 | 0.001479 | 0.001490 | 0.001401 | 0.001401 | 119.97 | 210,141 |
Nov 23, 2019 | 0.001385 | 0.001541 | 0.001364 | 0.001479 | 641.72 | 221,917 |
Nov 22, 2019 | 0.001604 | 0.001615 | 0.001311 | 0.001385 | 94.67 | 207,701 |
Nov 21, 2019 | 0.001544 | 0.001626 | 0.001377 | 0.001604 | 495.91 | 240,627 |
Nov 20, 2019 | 0.001641 | 0.001647 | 0.001305 | 0.001544 | 1,112.80 | 231,533 |
Nov 19, 2019 | 0.001579 | 0.001733 | 0.001575 | 0.001641 | 284.06 | 246,149 |
Nov 18, 2019 | 0.001799 | 0.001820 | 0.001569 | 0.001578 | 0.107204 | 236,653 |
Nov 17, 2019 | 0.002137 | 0.002145 | 0.001631 | 0.001799 | 1,601.82 | 269,841 |
Nov 16, 2019 | 0.002121 | 0.002153 | 0.001961 | 0.002137 | 1,063.14 | 320,579 |
Nov 15, 2019 | 0.001830 | 0.002174 | 0.001808 | 0.002121 | 4,959.38 | 318,147 |
Nov 14, 2019 | 0.001585 | 0.001849 | 0.001580 | 0.001828 | 1.08 | 274,150 |
Nov 13, 2019 | 0.001763 | 0.001937 | 0.001404 | 0.001586 | 31.72 | 237,845 |
Nov 12, 2019 | 0.001752 | 0.001940 | 0.001737 | 0.001762 | 0.003543 | 264,373 |
Nov 11, 2019 | 0.002083 | 0.002088 | 0.001743 | 0.001752 | 220.69 | 262,840 |
Nov 10, 2019 | 0.001673 | 0.002094 | 0.001671 | 0.002083 | 665.28 | 312,495 |