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 11, 2019 | 0.001096 | 0.001106 | 0.000849 | 0.000938 | 50,438.34 | 490,734 |
Dec 10, 2019 | 0.001196 | 0.001329 | 0.000971 | 0.001096 | 66,395.23 | 573,412 |
Dec 09, 2019 | 0.001288 | 0.001364 | 0.001195 | 0.001196 | 10,621.39 | 625,448 |
Dec 08, 2019 | 0.001280 | 0.001361 | 0.001195 | 0.001288 | 8,050.43 | 673,668 |
Dec 07, 2019 | 0.001132 | 0.001354 | 0.001132 | 0.001280 | 17,151.52 | 669,592 |
Dec 06, 2019 | 0.001043 | 0.001209 | 0.000971 | 0.001132 | 22,505.36 | 592,028 |
Dec 05, 2019 | 0.000941 | 0.001114 | 0.000939 | 0.001043 | 12,448.94 | 545,465 |
Dec 04, 2019 | 0.000951 | 0.001013 | 0.000800 | 0.000943 | 35,220.60 | 493,309 |
Dec 03, 2019 | 0.000966 | 0.001031 | 0.000865 | 0.000951 | 19,259.89 | 497,305 |
Dec 02, 2019 | 0.001119 | 0.001126 | 0.000915 | 0.000966 | 38,292.82 | 505,092 |
Dec 01, 2019 | 0.001210 | 0.001210 | 0.001095 | 0.001119 | 3,002.56 | 585,301 |
Nov 30, 2019 | 0.001165 | 0.001256 | 0.001131 | 0.001209 | 10,279.82 | 632,603 |
Nov 29, 2019 | 0.001267 | 0.001349 | 0.001087 | 0.001165 | 40,337.40 | 609,134 |
Nov 28, 2019 | 0.001285 | 0.001375 | 0.001218 | 0.001267 | 12,884.59 | 662,933 |
Nov 27, 2019 | 0.001215 | 0.001366 | 0.001188 | 0.001285 | 11,354.03 | 672,174 |
Nov 26, 2019 | 0.001287 | 0.001331 | 0.001157 | 0.001227 | 17,378.40 | 642,024 |
Nov 25, 2019 | 0.001275 | 0.001440 | 0.001230 | 0.001288 | 30,877.48 | 673,641 |
Nov 24, 2019 | 0.001341 | 0.001402 | 0.001276 | 0.001276 | 5,535.63 | 667,412 |
Nov 23, 2019 | 0.001386 | 0.001396 | 0.001305 | 0.001341 | 4,591.81 | 701,256 |
Nov 22, 2019 | 0.001602 | 0.001612 | 0.001320 | 0.001385 | 30,946.42 | 724,612 |
Nov 21, 2019 | 0.001547 | 0.001673 | 0.001449 | 0.001602 | 21,921.88 | 838,064 |
Nov 20, 2019 | 0.001478 | 0.001708 | 0.001389 | 0.001549 | 31,644.14 | 810,127 |
Nov 19, 2019 | 0.001412 | 0.001563 | 0.001330 | 0.001478 | 44,159.24 | 773,238 |
Nov 18, 2019 | 0.001539 | 0.001626 | 0.001329 | 0.001412 | 34,529.69 | 738,357 |
Nov 17, 2019 | 0.001513 | 0.001566 | 0.001447 | 0.001538 | 15,797.70 | 804,660 |
Nov 16, 2019 | 0.001599 | 0.001613 | 0.001426 | 0.001513 | 27,501.98 | 791,136 |
Nov 15, 2019 | 0.001658 | 0.001742 | 0.001456 | 0.001599 | 65,253.57 | 836,075 |
Nov 14, 2019 | 0.001674 | 0.001743 | 0.001569 | 0.001656 | 20,904.05 | 866,189 |
Nov 13, 2019 | 0.001763 | 0.001935 | 0.001587 | 0.001674 | 72,056.53 | 875,562 |
Nov 12, 2019 | 0.001750 | 0.001835 | 0.001579 | 0.001763 | 53,391.99 | 921,939 |