bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02710 | $0.03901 | $0.02690 | $0.02925 | $11,193.60 | $0 |
| 2017-12-02 | $0.02925 | $0.03664 | $0.02705 | $0.02705 | $1,281.11 | $0 |
| 2017-12-03 | $0.02705 | $0.03454 | $0.02203 | $0.02752 | $6,786.51 | $0 |
| 2017-12-04 | $0.02664 | $0.03277 | $0.02408 | $0.02962 | $886.30 | $0 |
| 2017-12-05 | $0.02965 | $0.03402 | $0.02423 | $0.03390 | $1,240.46 | $0 |
| 2017-12-06 | $0.03383 | $0.03549 | $0.02542 | $0.03110 | $1,353.14 | $0 |
| 2017-12-07 | $0.03105 | $0.03585 | $0.01873 | $0.02017 | $1,645.70 | $0 |
| 2017-12-08 | $0.02021 | $0.04333 | $0.01797 | $0.03315 | $726.67 | $0 |
| 2017-12-09 | $0.03313 | $0.04473 | $0.02122 | $0.04184 | $908.16 | $0 |
| 2017-12-10 | $0.04199 | $0.04199 | $0.03013 | $0.03114 | $2,580.32 | $0 |
| 2017-12-11 | $0.03099 | $0.05056 | $0.03090 | $0.03959 | $5,763.81 | $0 |
| 2017-12-12 | $0.03943 | $0.04788 | $0.03607 | $0.03653 | $14,975.20 | $0 |
| 2017-12-13 | $0.03655 | $0.04467 | $0.03223 | $0.03426 | $6,397.07 | $0 |
| 2017-12-14 | $0.03424 | $0.04225 | $0.03175 | $0.03645 | $3,397.71 | $0 |
| 2017-12-15 | $0.03649 | $0.04893 | $0.02411 | $0.02474 | $4,277.78 | $0 |
| 2017-12-16 | $0.02477 | $0.04705 | $0.02371 | $0.02875 | $2,204.41 | $0 |
| 2017-12-17 | $0.02878 | $0.04506 | $0.02877 | $0.03730 | $3,690.90 | $0 |
| 2017-12-18 | $0.03728 | $0.04252 | $0.03119 | $0.03368 | $3,086.18 | $0 |
| 2017-12-19 | $0.03363 | $0.05133 | $0.02940 | $0.03724 | $9,464.57 | $0 |
| 2017-12-20 | $0.03720 | $0.04507 | $0.02127 | $0.04414 | $4,935.77 | $0 |
| 2017-12-21 | $0.04421 | $0.04936 | $0.02288 | $0.04435 | $11,236.60 | $0 |
| 2017-12-22 | $0.04448 | $0.04448 | $0.02180 | $0.02638 | $2,550.56 | $0 |
| 2017-12-23 | $0.02653 | $0.04369 | $0.01725 | $0.02077 | $7,377.15 | $0 |
| 2017-12-24 | $0.02112 | $0.03799 | $0.01962 | $0.03787 | $6,363.11 | $0 |
| 2017-12-25 | $0.03815 | $0.03957 | $0.02782 | $0.03227 | $3,097.67 | $1,544,050 |
| 2017-12-26 | $0.03226 | $0.05595 | $0.02896 | $0.03827 | $14,589.50 | $1,831,066 |
| 2017-12-27 | $0.03880 | $0.05635 | $0.03090 | $0.03456 | $12,370.60 | $1,653,608 |
| 2017-12-28 | $0.03454 | $0.08100 | $0.03276 | $0.05797 | $80,849.70 | $2,773,411 |
| 2017-12-29 | $0.06087 | $0.2154 | $0.04405 | $0.1994 | $374,409 | $9,540,570 |
| 2017-12-30 | $0.1827 | $0.1827 | $0.07745 | $0.09599 | $236,155 | $4,592,382 |
| 2017-12-31 | $0.08762 | $0.09423 | $0.07755 | $0.08400 | $42,209.10 | $4,019,063 |