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 | 0.000303 | 0.000314 | 0.000299 | 0.000312 | 1,829.69 | 2,584,084 |
Dec 08, 2019 | 0.000315 | 0.000322 | 0.000302 | 0.000303 | 1,404.41 | 2,510,860 |
Dec 07, 2019 | 0.000329 | 0.000345 | 0.000315 | 0.000315 | 1,429.76 | 2,614,678 |
Dec 06, 2019 | 0.000330 | 0.000330 | 0.000312 | 0.000329 | 2,161.19 | 2,728,362 |
Dec 05, 2019 | 0.000307 | 0.000333 | 0.000298 | 0.000319 | 3,453.17 | 2,647,792 |
Dec 04, 2019 | 0.000311 | 0.000327 | 0.000294 | 0.000307 | 2,468.82 | 2,545,294 |
Dec 03, 2019 | 0.000318 | 0.000339 | 0.000298 | 0.000311 | 3,928.18 | 2,577,439 |
Dec 02, 2019 | 0.000339 | 0.000358 | 0.000318 | 0.000318 | 2,414.65 | 2,637,108 |
Dec 01, 2019 | 0.000351 | 0.000358 | 0.000337 | 0.000339 | 716.12 | 2,811,878 |
Nov 30, 2019 | 0.000343 | 0.000358 | 0.000335 | 0.000352 | 1,912.90 | 2,916,773 |
Nov 29, 2019 | 0.000343 | 0.000354 | 0.000327 | 0.000343 | 1,801.02 | 2,847,795 |
Nov 28, 2019 | 0.000337 | 0.000362 | 0.000336 | 0.000343 | 1,267.13 | 2,845,386 |
Nov 27, 2019 | 0.000342 | 0.000354 | 0.000316 | 0.000337 | 10,018.43 | 2,796,553 |
Nov 26, 2019 | 0.000278 | 0.000348 | 0.000277 | 0.000344 | 15,879.01 | 2,850,727 |
Nov 25, 2019 | 0.000260 | 0.000291 | 0.000251 | 0.000278 | 5,416.43 | 2,307,391 |
Nov 24, 2019 | 0.000301 | 0.000302 | 0.000260 | 0.000261 | 2,980.42 | 2,160,991 |
Nov 23, 2019 | 0.000296 | 0.000326 | 0.000274 | 0.000301 | 6,228.16 | 2,500,628 |
Nov 22, 2019 | 0.000290 | 0.000311 | 0.000264 | 0.000296 | 8,351.60 | 2,453,989 |
Nov 21, 2019 | 0.000298 | 0.000502 | 0.000258 | 0.000290 | 69,115.70 | 2,407,556 |
Nov 20, 2019 | 0.000304 | 0.000331 | 0.000286 | 0.000298 | 6,123.43 | 2,471,576 |
Nov 19, 2019 | 0.000322 | 0.000338 | 0.000300 | 0.000304 | 3,160.26 | 2,520,901 |
Nov 18, 2019 | 0.000334 | 0.000334 | 0.000305 | 0.000322 | 2,898.57 | 2,673,028 |
Nov 17, 2019 | 0.000296 | 0.000348 | 0.000296 | 0.000334 | 4,203.13 | 2,770,563 |
Nov 16, 2019 | 0.000309 | 0.000331 | 0.000293 | 0.000296 | 4,712.09 | 2,458,374 |
Nov 15, 2019 | 0.000319 | 0.000330 | 0.000294 | 0.000309 | 4,425.21 | 2,560,866 |
Nov 14, 2019 | 0.000310 | 0.000328 | 0.000305 | 0.000319 | 2,977.22 | 2,647,112 |
Nov 13, 2019 | 0.000317 | 0.000322 | 0.000266 | 0.000310 | 9,045.62 | 2,568,009 |
Nov 12, 2019 | 0.000340 | 0.000357 | 0.000303 | 0.000317 | 5,632.85 | 2,631,760 |
Nov 11, 2019 | 0.000343 | 0.000372 | 0.000268 | 0.000340 | 23,084.68 | 2,823,616 |
Nov 10, 2019 | 0.000353 | 0.000400 | 0.000339 | 0.000343 | 13,919.98 | 2,846,704 |