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 06, 2019 | 0.002682 | 0.005200 | 0.002669 | 0.004756 | 1,076.52 | 28,969.02 |
Dec 05, 2019 | 0.002898 | 0.003270 | 0.002046 | 0.002683 | 43.97 | 16,323.13 |
Dec 04, 2019 | 0.004458 | 0.004823 | 0.002295 | 0.002898 | 55.53 | 17,615.87 |
Dec 03, 2019 | 0.006512 | 0.007209 | 0.002165 | 0.004458 | 2,241.46 | 27,070.13 |
Dec 02, 2019 | 0.008159 | 0.010157 | 0.005937 | 0.006505 | 2,367.38 | 39,461.71 |
Dec 01, 2019 | 0.007562 | 0.009956 | 0.004454 | 0.007789 | 2,653.54 | 46,425.87 |
Nov 30, 2019 | 0.007214 | 0.008871 | 0.006970 | 0.007560 | 1,051.65 | 45,011.86 |
Nov 29, 2019 | 0.006336 | 0.007733 | 0.006016 | 0.007214 | 1,621.14 | 42,907.34 |
Nov 28, 2019 | 0.004818 | 0.007456 | 0.004225 | 0.006336 | 1,222.14 | 37,641.77 |
Nov 27, 2019 | 0.004995 | 0.006621 | 0.002945 | 0.004815 | 1,631.78 | 28,567.99 |
Nov 26, 2019 | 0.006922 | 0.012253 | 0.002950 | 0.005050 | 154.78 | 29,939.45 |
Nov 25, 2019 | 0.003581 | 0.007011 | 0.003370 | 0.006926 | 59.10 | 41,016.66 |
Nov 24, 2019 | 0.004533 | 0.004536 | 0.003572 | 0.003572 | 0.093417 | 21,132.80 |
Nov 23, 2019 | 0.007374 | 0.007374 | 0.002068 | 0.004533 | 56.91 | 26,789.32 |
Nov 22, 2019 | 0.003835 | 0.008179 | 0.000930 | 0.007373 | 1,725.16 | 43,521.38 |
Nov 21, 2019 | 0.003250 | 0.007555 | 0.002367 | 0.003835 | 193.26 | 22,614.06 |
Nov 20, 2019 | 0.005936 | 0.005970 | 0.003242 | 0.003250 | 0.000244 | 19,141.37 |
Nov 19, 2019 | 0.005816 | 0.008433 | 0.003609 | 0.005936 | 33.57 | 34,926.48 |
Nov 18, 2019 | 0.004541 | 0.006046 | 0.004515 | 0.005813 | 17.26 | 34,165.15 |
Nov 17, 2019 | 0.005386 | 0.005417 | 0.004540 | 0.004540 | 2.45 | 26,658.43 |
Nov 16, 2019 | 0.005430 | 0.005432 | 0.004343 | 0.005386 | 6.40 | 31,589.37 |
Nov 15, 2019 | 0.003500 | 0.005571 | 0.003458 | 0.005429 | 9.23 | 31,807.75 |
Nov 14, 2019 | 0.005443 | 0.006113 | 0.003492 | 0.003500 | 1,089.90 | 20,486.93 |
Nov 13, 2019 | 0.003978 | 0.005453 | 0.003951 | 0.005443 | 55.80 | 31,823.11 |
Nov 12, 2019 | 0.003154 | 0.003979 | 0.001839 | 0.003978 | 24.70 | 23,229.12 |
Nov 11, 2019 | 0.003260 | 0.003269 | 0.003128 | 0.003154 | 0.337172 | 18,399.99 |
Nov 10, 2019 | 0.003026 | 0.003942 | 0.002999 | 0.003260 | 2.74 | 18,999.56 |
Nov 09, 2019 | 0.004048 | 0.004170 | 0.002980 | 0.003027 | 11.80 | 17,619.13 |
Nov 08, 2019 | 0.003242 | 0.004095 | 0.003069 | 0.004048 | 6.95 | 23,539.31 |
Nov 07, 2019 | 0.003180 | 0.003248 | 0.003128 | 0.003244 | 5.22 | 18,839.93 |