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 | 0.039282 | 0.040203 | 0.037594 | 0.039042 | 1,093,120 | 30,697,401 |
Dec 09, 2019 | 0.042537 | 0.042861 | 0.039047 | 0.039274 | 1,142,308 | 30,879,848 |
Dec 08, 2019 | 0.042917 | 0.043642 | 0.042298 | 0.042541 | 1,259,442 | 33,448,302 |
Dec 07, 2019 | 0.043163 | 0.044545 | 0.042439 | 0.042938 | 1,069,505 | 33,760,195 |
Dec 06, 2019 | 0.043151 | 0.043761 | 0.041895 | 0.043161 | 1,397,440 | 33,935,502 |
Dec 05, 2019 | 0.044033 | 0.044904 | 0.041710 | 0.043105 | 1,298,696 | 33,892,074 |
Dec 04, 2019 | 0.046702 | 0.047559 | 0.043954 | 0.044080 | 1,209,271 | 34,658,459 |
Dec 03, 2019 | 0.045538 | 0.047619 | 0.043563 | 0.046778 | 1,429,354 | 36,779,475 |
Dec 02, 2019 | 0.040697 | 0.046144 | 0.040382 | 0.045538 | 1,352,102 | 35,804,620 |
Dec 01, 2019 | 0.043752 | 0.044099 | 0.037118 | 0.040701 | 1,344,415 | 32,001,211 |
Nov 30, 2019 | 0.048068 | 0.052122 | 0.042883 | 0.043778 | 1,598,781 | 34,420,564 |
Nov 29, 2019 | 0.046402 | 0.048862 | 0.046054 | 0.048079 | 1,347,683 | 37,802,281 |
Nov 28, 2019 | 0.049960 | 0.050493 | 0.046028 | 0.046379 | 1,328,604 | 36,465,734 |
Nov 27, 2019 | 0.049361 | 0.052284 | 0.046390 | 0.049917 | 1,493,769 | 39,247,592 |
Nov 26, 2019 | 0.051559 | 0.053279 | 0.047442 | 0.049637 | 1,544,659 | 39,027,085 |
Nov 25, 2019 | 0.049055 | 0.053573 | 0.045642 | 0.051570 | 1,414,886 | 40,546,686 |
Nov 24, 2019 | 0.054067 | 0.055289 | 0.049057 | 0.049057 | 1,326,832 | 38,571,353 |
Nov 23, 2019 | 0.050722 | 0.055614 | 0.049626 | 0.054066 | 1,409,410 | 42,509,559 |
Nov 22, 2019 | 0.054225 | 0.059710 | 0.049775 | 0.050746 | 1,904,792 | 39,898,905 |
Nov 21, 2019 | 0.050819 | 0.057111 | 0.050284 | 0.054225 | 1,881,239 | 42,634,017 |
Nov 20, 2019 | 0.045109 | 0.051989 | 0.045109 | 0.050834 | 1,691,846 | 39,968,020 |
Nov 19, 2019 | 0.044261 | 0.048146 | 0.044206 | 0.045109 | 2,246,802 | 35,467,313 |
Nov 18, 2019 | 0.044798 | 0.045348 | 0.043170 | 0.044105 | 1,802,167 | 34,677,472 |
Nov 17, 2019 | 0.043794 | 0.046125 | 0.043004 | 0.044828 | 2,267,068 | 35,246,345 |
Nov 16, 2019 | 0.041091 | 0.044200 | 0.040932 | 0.043794 | 2,562,534 | 34,432,913 |
Nov 15, 2019 | 0.042829 | 0.042985 | 0.040212 | 0.041146 | 1,424,812 | 32,351,016 |
Nov 14, 2019 | 0.044107 | 0.044407 | 0.042488 | 0.042801 | 1,352,212 | 33,651,970 |
Nov 13, 2019 | 0.044224 | 0.045093 | 0.042969 | 0.043984 | 1,763,610 | 34,582,444 |
Nov 12, 2019 | 0.042856 | 0.046636 | 0.042816 | 0.044210 | 1,706,190 | 34,760,258 |
Nov 11, 2019 | 0.044032 | 0.044692 | 0.042388 | 0.042846 | 1,664,974 | 33,687,757 |