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 10, 2019 | 0.078725 | 0.079214 | 0.067863 | 0.071630 | 3,156,589 | 10,729,569 |
Dec 09, 2019 | 0.082856 | 0.083576 | 0.077986 | 0.078385 | 2,583,035 | 11,741,409 |
Dec 08, 2019 | 0.084208 | 0.084603 | 0.081786 | 0.083184 | 1,964,619 | 12,460,350 |
Dec 07, 2019 | 0.083169 | 0.086530 | 0.083097 | 0.084140 | 2,446,154 | 12,603,526 |
Dec 06, 2019 | 0.080932 | 0.088918 | 0.080227 | 0.083158 | 3,602,883 | 12,456,398 |
Dec 05, 2019 | 0.083028 | 0.083028 | 0.078402 | 0.080920 | 2,372,480 | 12,121,257 |
Dec 04, 2019 | 0.089760 | 0.089773 | 0.081945 | 0.083043 | 4,159,305 | 12,439,178 |
Dec 03, 2019 | 0.096851 | 0.097310 | 0.089694 | 0.089832 | 2,611,287 | 13,456,205 |
Dec 02, 2019 | 0.097364 | 0.098692 | 0.094102 | 0.096851 | 1,924,824 | 14,507,587 |
Dec 01, 2019 | 0.098959 | 0.099747 | 0.094415 | 0.097291 | 2,326,506 | 14,573,453 |
Nov 30, 2019 | 0.102804 | 0.103686 | 0.097722 | 0.098969 | 2,235,283 | 14,824,799 |
Nov 29, 2019 | 0.102924 | 0.104336 | 0.099741 | 0.102665 | 3,695,888 | 15,378,374 |
Nov 28, 2019 | 0.108460 | 0.112060 | 0.101603 | 0.102949 | 4,053,912 | 15,420,936 |
Nov 27, 2019 | 0.096758 | 0.116765 | 0.096758 | 0.108119 | 10,158,324 | 16,195,463 |
Nov 26, 2019 | 0.089673 | 0.099358 | 0.089364 | 0.097088 | 5,473,135 | 14,543,046 |
Nov 25, 2019 | 0.099294 | 0.103433 | 0.083623 | 0.089657 | 46,414,289 | 13,429,958 |
Nov 24, 2019 | 0.129022 | 0.134202 | 0.099484 | 0.099484 | 6,833,377 | 14,902,008 |
Nov 23, 2019 | 0.134249 | 0.134368 | 0.121048 | 0.129106 | 8,222,337 | 19,339,053 |
Nov 22, 2019 | 0.174717 | 0.183035 | 0.118364 | 0.134229 | 18,662,457 | 20,106,480 |
Nov 21, 2019 | 0.200696 | 0.202025 | 0.164926 | 0.174717 | 13,630,895 | 26,171,237 |
Nov 20, 2019 | 0.164357 | 0.201700 | 0.164357 | 0.200677 | 13,106,798 | 30,059,967 |
Nov 19, 2019 | 0.149592 | 0.165272 | 0.149592 | 0.164357 | 7,458,998 | 24,619,457 |
Nov 18, 2019 | 0.149733 | 0.157420 | 0.140576 | 0.149592 | 5,461,746 | 22,407,698 |
Nov 17, 2019 | 0.162741 | 0.162879 | 0.143742 | 0.149750 | 5,780,900 | 22,431,417 |
Nov 16, 2019 | 0.141232 | 0.169818 | 0.136801 | 0.162741 | 11,940,781 | 24,377,378 |
Nov 15, 2019 | 0.133809 | 0.199396 | 0.119529 | 0.141168 | 35,152,062 | 21,145,930 |
Nov 14, 2019 | 0.073642 | 0.139014 | 0.071396 | 0.133543 | 19,253,877 | 20,003,663 |
Nov 13, 2019 | 0.073076 | 0.073930 | 0.071241 | 0.073496 | 1,241,451 | 11,009,118 |
Nov 12, 2019 | 0.075397 | 0.076075 | 0.072581 | 0.073103 | 1,143,937 | 10,950,352 |
Nov 11, 2019 | 0.075895 | 0.076694 | 0.072952 | 0.075397 | 1,672,998 | 11,293,838 |