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 | 0.076638 | 0.086088 | 0.076493 | 0.083055 | 2,147,619 | 72,299,483 |
Dec 10, 2019 | 0.085608 | 0.085714 | 0.073951 | 0.076597 | 2,773,792 | 66,677,804 |
Dec 09, 2019 | 0.083638 | 0.088849 | 0.081220 | 0.085692 | 2,685,755 | 74,595,060 |
Dec 08, 2019 | 0.079513 | 0.087227 | 0.077140 | 0.083655 | 2,918,391 | 72,822,199 |
Dec 07, 2019 | 0.079710 | 0.080990 | 0.077275 | 0.079430 | 974,155 | 69,143,954 |
Dec 06, 2019 | 0.078395 | 0.080870 | 0.077236 | 0.079576 | 1,857,241 | 69,270,747 |
Dec 05, 2019 | 0.074541 | 0.079847 | 0.073346 | 0.078375 | 2,037,303 | 68,225,871 |
Dec 04, 2019 | 0.079147 | 0.079147 | 0.072352 | 0.074557 | 1,507,849 | 64,902,387 |
Dec 03, 2019 | 0.080541 | 0.088823 | 0.075877 | 0.079104 | 1,972,182 | 68,860,359 |
Dec 02, 2019 | 0.078726 | 0.083078 | 0.077383 | 0.080541 | 1,970,418 | 70,110,732 |
Dec 01, 2019 | 0.071816 | 0.078692 | 0.071011 | 0.078692 | 2,795,045 | 68,501,612 |
Nov 30, 2019 | 0.078880 | 0.079964 | 0.071493 | 0.071809 | 1,279,387 | 62,509,604 |
Nov 29, 2019 | 0.083213 | 0.083719 | 0.077977 | 0.078848 | 899,802 | 68,637,127 |
Nov 28, 2019 | 0.078207 | 0.084763 | 0.078072 | 0.083263 | 1,230,815 | 72,480,295 |
Nov 27, 2019 | 0.073504 | 0.078608 | 0.070662 | 0.078238 | 1,728,208 | 68,106,047 |
Nov 26, 2019 | 0.071887 | 0.074891 | 0.071597 | 0.074013 | 1,123,866 | 64,428,718 |
Nov 25, 2019 | 0.069695 | 0.073902 | 0.065615 | 0.071898 | 2,007,291 | 62,587,531 |
Nov 24, 2019 | 0.075682 | 0.075944 | 0.069721 | 0.069854 | 720,065 | 60,807,997 |
Nov 23, 2019 | 0.076360 | 0.076369 | 0.071972 | 0.075673 | 1,519,617 | 65,873,563 |
Nov 22, 2019 | 0.082512 | 0.083730 | 0.071532 | 0.076330 | 1,377,416 | 66,445,191 |
Nov 21, 2019 | 0.089306 | 0.089306 | 0.080511 | 0.082512 | 2,621,410 | 71,826,758 |
Nov 20, 2019 | 0.094720 | 0.097926 | 0.088095 | 0.089442 | 3,200,429 | 77,859,297 |
Nov 19, 2019 | 0.093413 | 0.095828 | 0.090562 | 0.094720 | 3,671,414 | 82,454,436 |
Nov 18, 2019 | 0.089433 | 0.095584 | 0.088556 | 0.093413 | 3,341,649 | 81,316,411 |
Nov 17, 2019 | 0.090399 | 0.092665 | 0.088434 | 0.089395 | 781,667 | 77,818,389 |
Nov 16, 2019 | 0.092800 | 0.092858 | 0.089754 | 0.090399 | 878,328 | 78,692,650 |
Nov 15, 2019 | 0.086686 | 0.093684 | 0.086051 | 0.092852 | 2,346,399 | 80,827,626 |
Nov 14, 2019 | 0.090596 | 0.090752 | 0.086445 | 0.086681 | 11,173,062 | 75,456,238 |
Nov 13, 2019 | 0.089890 | 0.090755 | 0.088952 | 0.090508 | 535,470 | 78,787,269 |
Nov 12, 2019 | 0.089540 | 0.091001 | 0.087956 | 0.090008 | 811,145 | 78,351,784 |