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 07, 2019 | 0.054342 | 0.055510 | 0.053528 | 0.054452 | 150,237 | 19,058,194 |
Dec 06, 2019 | 0.053640 | 0.054604 | 0.052815 | 0.054270 | 166,385 | 18,994,382 |
Dec 05, 2019 | 0.051944 | 0.054124 | 0.051168 | 0.053690 | 181,867 | 18,791,514 |
Dec 04, 2019 | 0.051267 | 0.053748 | 0.050063 | 0.051984 | 220,722 | 18,194,445 |
Dec 03, 2019 | 0.050865 | 0.051688 | 0.048961 | 0.051268 | 199,691 | 17,943,847 |
Dec 02, 2019 | 0.050090 | 0.051919 | 0.049373 | 0.050865 | 166,460 | 17,802,827 |
Dec 01, 2019 | 0.051780 | 0.051780 | 0.049028 | 0.050201 | 202,940 | 17,570,226 |
Nov 30, 2019 | 0.051370 | 0.052199 | 0.050972 | 0.051705 | 212,545 | 18,096,748 |
Nov 29, 2019 | 0.050170 | 0.051900 | 0.050153 | 0.051393 | 184,790 | 17,987,720 |
Nov 28, 2019 | 0.053676 | 0.053863 | 0.050023 | 0.050188 | 214,778 | 17,565,963 |
Nov 27, 2019 | 0.053948 | 0.054682 | 0.051692 | 0.053676 | 257,795 | 18,786,462 |
Nov 26, 2019 | 0.051728 | 0.054368 | 0.051628 | 0.054228 | 229,770 | 18,979,799 |
Nov 25, 2019 | 0.051373 | 0.052936 | 0.048660 | 0.051764 | 305,929 | 18,117,474 |
Nov 24, 2019 | 0.053559 | 0.054382 | 0.051297 | 0.051391 | 202,874 | 17,986,976 |
Nov 23, 2019 | 0.054089 | 0.054089 | 0.052103 | 0.053549 | 181,667 | 18,742,165 |
Nov 22, 2019 | 0.055501 | 0.056082 | 0.051693 | 0.054076 | 292,627 | 18,926,581 |
Nov 21, 2019 | 0.057039 | 0.057075 | 0.054209 | 0.055501 | 197,897 | 19,425,494 |
Nov 20, 2019 | 0.059115 | 0.060120 | 0.056520 | 0.056968 | 244,492 | 19,938,642 |
Nov 19, 2019 | 0.058756 | 0.059964 | 0.056876 | 0.059115 | 244,721 | 20,690,239 |
Nov 18, 2019 | 0.062249 | 0.063630 | 0.058756 | 0.058756 | 417,773 | 20,564,612 |
Nov 17, 2019 | 0.062925 | 0.063642 | 0.061202 | 0.062347 | 281,854 | 21,821,532 |
Nov 16, 2019 | 0.065328 | 0.065349 | 0.061689 | 0.062925 | 315,048 | 22,023,649 |
Nov 15, 2019 | 0.056825 | 0.102141 | 0.056576 | 0.065173 | 3,596,647 | 22,810,455 |
Nov 14, 2019 | 0.054701 | 0.056692 | 0.053850 | 0.056654 | 322,049 | 19,828,797 |
Nov 13, 2019 | 0.055005 | 0.056229 | 0.054053 | 0.054778 | 189,359 | 19,172,302 |
Nov 12, 2019 | 0.054654 | 0.055679 | 0.049096 | 0.054727 | 191,251 | 19,154,620 |
Nov 11, 2019 | 0.056185 | 0.056680 | 0.054291 | 0.054746 | 282,675 | 19,161,049 |
Nov 10, 2019 | 0.056184 | 0.057170 | 0.055508 | 0.056181 | 303,488 | 19,663,236 |
Nov 09, 2019 | 0.056789 | 0.057128 | 0.055520 | 0.056109 | 238,287 | 19,637,987 |
Nov 08, 2019 | 0.060463 | 0.060523 | 0.056505 | 0.056679 | 295,703 | 19,837,520 |