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 | 0.001633 | 0.001638 | 0.001419 | 0.001442 | 1,025.90 | 47,137,333 |
Dec 09, 2019 | 0.000519 | 0.001653 | 0.000283 | 0.001633 | 784.43 | 53,375,557 |
Dec 08, 2019 | 0.000749 | 0.000987 | 0.000519 | 0.000519 | 168.67 | 16,964,375 |
Dec 07, 2019 | 0.000649 | 0.000907 | 0.000552 | 0.000749 | 205.87 | 24,492,785 |
Dec 06, 2019 | 0.000843 | 0.001028 | 0.000371 | 0.000649 | 276.62 | 21,201,799 |
Dec 05, 2019 | 0.001658 | 0.001658 | 0.000765 | 0.000843 | 2,388.68 | 27,547,035 |
Dec 04, 2019 | 0.001020 | 0.001681 | 0.001014 | 0.001660 | 771.75 | 54,250,928 |
Dec 03, 2019 | 0.000980 | 0.001173 | 0.000826 | 0.001020 | 1,571.25 | 33,338,615 |
Dec 02, 2019 | 0.001261 | 0.001661 | 0.000907 | 0.000980 | 1,792.17 | 32,041,445 |
Dec 01, 2019 | 0.000885 | 0.001450 | 0.000863 | 0.001261 | 1,095.73 | 41,232,636 |
Nov 30, 2019 | 0.001397 | 0.001749 | 0.000885 | 0.000885 | 1,607.18 | 28,927,441 |
Nov 29, 2019 | 0.001648 | 0.001714 | 0.001376 | 0.001397 | 942.72 | 45,654,530 |
Nov 28, 2019 | 0.001265 | 0.001645 | 0.001262 | 0.001645 | 786.89 | 53,768,084 |
Nov 27, 2019 | 0.001444 | 0.001444 | 0.001179 | 0.001265 | 1,082.16 | 41,344,889 |
Nov 26, 2019 | 0.001350 | 0.001569 | 0.001342 | 0.001443 | 925.52 | 47,160,650 |
Nov 25, 2019 | 0.001161 | 0.001473 | 0.001155 | 0.001347 | 1,018.99 | 44,046,480 |
Nov 24, 2019 | 0.001072 | 0.001238 | 0.001011 | 0.001162 | 1,186.58 | 37,996,761 |
Nov 23, 2019 | 0.001448 | 0.001503 | 0.001059 | 0.001072 | 1,312.61 | 35,044,632 |
Nov 22, 2019 | 0.001165 | 0.001448 | 0.001161 | 0.001448 | 903.80 | 47,346,173 |
Nov 21, 2019 | 0.001134 | 0.001371 | 0.001101 | 0.001165 | 1,201.20 | 38,090,876 |
Nov 20, 2019 | 0.001205 | 0.001205 | 0.000997 | 0.001134 | 1,260.29 | 37,055,076 |
Nov 19, 2019 | 0.001441 | 0.001518 | 0.001202 | 0.001205 | 1,196.76 | 39,384,356 |
Nov 18, 2019 | 0.001253 | 0.001445 | 0.001221 | 0.001441 | 975.68 | 47,106,793 |
Nov 17, 2019 | 0.001132 | 0.001357 | 0.001132 | 0.001253 | 1,178.43 | 40,966,433 |
Nov 16, 2019 | 0.000926 | 0.001132 | 0.000900 | 0.001132 | 1,447.29 | 36,995,196 |
Nov 15, 2019 | 0.000974 | 0.001125 | 0.000875 | 0.000926 | 1,675.13 | 30,271,384 |
Nov 14, 2019 | 0.000380 | 0.001319 | 0.000379 | 0.000975 | 1,541.37 | 31,859,467 |
Nov 13, 2019 | 0.000302 | 0.000385 | 0.000299 | 0.000380 | 360.65 | 12,424,512 |
Nov 12, 2019 | 0.000433 | 0.000507 | 0.000299 | 0.000302 | 586.25 | 9,862,682 |
Nov 11, 2019 | 0.000359 | 0.000434 | 0.000346 | 0.000433 | 415.29 | 14,152,042 |