日期 | 开盘价* | 最高价 | 最低价 | 收盘价** | 交易量 | 市值 |
---|
日期 |
---|
日期 | 开盘价* | 最高价 | 最低价 | 收盘价** | 交易量 | 市值 |
---|---|---|---|---|---|---|
Dec 13, 2019 | 0.020298 | 0.020951 | 0.020163 | 0.020675 | 15,102.47 | 247,643 |
Dec 12, 2019 | 0.020392 | 0.020565 | 0.019843 | 0.020272 | 14,155.71 | 242,818 |
Dec 11, 2019 | 0.020383 | 0.020955 | 0.020060 | 0.020326 | 12,654.11 | 243,462 |
Dec 10, 2019 | 0.020807 | 0.021476 | 0.020110 | 0.020383 | 14,007.24 | 244,143 |
Dec 09, 2019 | 0.021061 | 0.021679 | 0.020461 | 0.020641 | 15,121.14 | 247,238 |
Dec 08, 2019 | 0.020449 | 0.021805 | 0.020095 | 0.021061 | 15,877.43 | 252,259 |
Dec 07, 2019 | 0.017818 | 0.020866 | 0.017775 | 0.020449 | 14,850.33 | 244,933 |
Dec 06, 2019 | 0.020252 | 0.023008 | 0.015565 | 0.017816 | 24,263.24 | 213,400 |
Dec 05, 2019 | 0.019722 | 0.021910 | 0.019668 | 0.020418 | 15,618.30 | 244,557 |
Dec 04, 2019 | 0.020051 | 0.020991 | 0.019498 | 0.019722 | 13,377.88 | 236,219 |
Dec 03, 2019 | 0.019767 | 0.020482 | 0.019633 | 0.020008 | 12,731.95 | 239,655 |
Dec 02, 2019 | 0.020507 | 0.020751 | 0.019608 | 0.019922 | 13,931.79 | 238,621 |
Dec 01, 2019 | 0.020946 | 0.021131 | 0.020085 | 0.020572 | 12,835.66 | 246,405 |
Nov 30, 2019 | 0.021426 | 0.021953 | 0.020720 | 0.021137 | 12,653.18 | 253,176 |
Nov 29, 2019 | 0.020651 | 0.021731 | 0.020437 | 0.021426 | 14,655.96 | 256,639 |
Nov 28, 2019 | 0.022826 | 0.023233 | 0.015415 | 0.020652 | 12,737.21 | 247,368 |
Nov 27, 2019 | 0.021104 | 0.023293 | 0.020028 | 0.023012 | 13,467.98 | 275,632 |
Nov 26, 2019 | 0.024462 | 0.025233 | 0.020820 | 0.021338 | 12,340.83 | 255,575 |
Nov 25, 2019 | 0.024675 | 0.025470 | 0.022508 | 0.024653 | 13,957.90 | 295,291 |
Nov 24, 2019 | 0.025423 | 0.025717 | 0.024319 | 0.024493 | 12,743.36 | 293,368 |
Nov 23, 2019 | 0.025445 | 0.025957 | 0.024749 | 0.025420 | 14,414.28 | 304,479 |
Nov 22, 2019 | 0.027046 | 0.027363 | 0.024070 | 0.025533 | 13,735.60 | 305,825 |
Nov 21, 2019 | 0.028306 | 0.028755 | 0.026633 | 0.027046 | 13,751.17 | 323,952 |
Nov 20, 2019 | 0.028724 | 0.029203 | 0.028117 | 0.028308 | 16,272.38 | 339,061 |
Nov 19, 2019 | 0.029034 | 0.029804 | 0.028350 | 0.028724 | 17,004.43 | 344,045 |
Nov 18, 2019 | 0.030696 | 0.030704 | 0.028763 | 0.029208 | 17,375.58 | 349,843 |
Nov 17, 2019 | 0.030136 | 0.031347 | 0.029863 | 0.030531 | 15,077.23 | 365,690 |
Nov 16, 2019 | 0.029355 | 0.030244 | 0.029279 | 0.030136 | 14,869.34 | 360,965 |
Nov 15, 2019 | 0.029113 | 0.030327 | 0.028643 | 0.029347 | 16,023.79 | 351,506 |
Nov 14, 2019 | 0.031105 | 0.031197 | 0.028362 | 0.029113 | 20,501.11 | 348,707 |