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 05, 2019 | 0.004857 | 0.004861 | 0.004347 | 0.004841 | 1,063.49 | 2,493,372 |
Dec 04, 2019 | 0.004832 | 0.005083 | 0.004716 | 0.004856 | 547.15 | 2,501,009 |
Dec 03, 2019 | 0.005098 | 0.005100 | 0.004806 | 0.004832 | 519.28 | 2,488,802 |
Dec 02, 2019 | 0.005139 | 0.005150 | 0.005090 | 0.005098 | 13.78 | 2,625,867 |
Dec 01, 2019 | 0.005629 | 0.005662 | 0.004902 | 0.005139 | 37.99 | 2,646,923 |
Nov 30, 2019 | 0.005450 | 0.005813 | 0.004727 | 0.005627 | 510.71 | 2,898,620 |
Nov 29, 2019 | 0.005456 | 0.005822 | 0.005082 | 0.005452 | 162.26 | 2,808,092 |
Nov 28, 2019 | 0.005456 | 0.006244 | 0.005030 | 0.005455 | 40.38 | 2,809,628 |
Nov 27, 2019 | 0.004808 | 0.005992 | 0.004772 | 0.005456 | 214.24 | 2,810,384 |
Nov 26, 2019 | 0.004670 | 0.006324 | 0.004618 | 0.004810 | 291.12 | 2,477,409 |
Nov 25, 2019 | 0.004941 | 0.004980 | 0.004619 | 0.004669 | 344.12 | 2,405,115 |
Nov 24, 2019 | 0.005404 | 0.005416 | 0.004900 | 0.004950 | 462.16 | 2,549,883 |
Nov 23, 2019 | 0.006082 | 0.006084 | 0.004666 | 0.005403 | 320.88 | 2,782,818 |
Nov 22, 2019 | 0.005339 | 0.006107 | 0.004591 | 0.006082 | 5,786.20 | 3,132,776 |
Nov 21, 2019 | 0.006435 | 0.006435 | 0.005186 | 0.005339 | 3,954.89 | 2,749,881 |
Nov 20, 2019 | 0.006342 | 0.006683 | 0.006261 | 0.006435 | 355.66 | 3,314,626 |
Nov 19, 2019 | 0.006353 | 0.006431 | 0.006137 | 0.006342 | 1,599.28 | 3,266,744 |
Nov 18, 2019 | 0.007437 | 0.007967 | 0.006349 | 0.006353 | 162.76 | 3,272,086 |
Nov 17, 2019 | 0.006484 | 0.007438 | 0.006385 | 0.007437 | 984.25 | 3,830,596 |
Nov 16, 2019 | 0.006171 | 0.006659 | 0.006164 | 0.006484 | 1,291.01 | 3,339,595 |
Nov 15, 2019 | 0.006545 | 0.006641 | 0.006145 | 0.006170 | 738.51 | 3,178,317 |
Nov 14, 2019 | 0.006544 | 0.006841 | 0.006341 | 0.006542 | 642.73 | 3,369,623 |
Nov 13, 2019 | 0.006849 | 0.007165 | 0.006483 | 0.006544 | 223.81 | 3,370,454 |
Nov 12, 2019 | 0.007085 | 0.007143 | 0.006847 | 0.006850 | 1,443.43 | 3,528,466 |
Nov 11, 2019 | 0.006409 | 0.007214 | 0.006400 | 0.007082 | 2,161.26 | 3,647,829 |
Nov 10, 2019 | 0.005849 | 0.007184 | 0.005849 | 0.006409 | 1,959.31 | 3,301,271 |
Nov 09, 2019 | 0.007005 | 0.007015 | 0.005811 | 0.005850 | 120.49 | 3,013,365 |
Nov 08, 2019 | 0.006153 | 0.007046 | 0.006126 | 0.007005 | 2,010.28 | 3,608,396 |
Nov 07, 2019 | 0.006017 | 0.007900 | 0.005799 | 0.006153 | 2,487.15 | 3,169,455 |
Nov 06, 2019 | 0.008645 | 0.008645 | 0.005948 | 0.006016 | 1,290.70 | 3,098,777 |