bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.08412 | $0.09786 | $0.07582 | $0.08651 | $57,522.10 | $4,139,122 |
| 2018-01-02 | $0.08645 | $0.1054 | $0.07295 | $0.08774 | $63,848.00 | $4,198,009 |
| 2018-01-03 | $0.08769 | $0.09403 | $0.06090 | $0.08277 | $31,279.20 | $3,959,956 |
| 2018-01-04 | $0.08282 | $0.09752 | $0.07498 | $0.07937 | $27,861.30 | $3,797,526 |
| 2018-01-05 | $0.07853 | $0.1007 | $0.07631 | $0.08903 | $39,444.50 | $4,259,574 |
| 2018-01-06 | $0.08908 | $0.1454 | $0.08908 | $0.1319 | $95,472.40 | $6,309,857 |
| 2018-01-07 | $0.1318 | $0.1375 | $0.09681 | $0.1192 | $114,959 | $5,702,286 |
| 2018-01-08 | $0.1179 | $0.2781 | $0.09072 | $0.1762 | $771,195 | $8,431,881 |
| 2018-01-09 | $0.2084 | $0.2960 | $0.1702 | $0.2253 | $648,799 | $10,778,581 |
| 2018-01-10 | $0.2291 | $0.2658 | $0.1782 | $0.2049 | $129,882 | $9,803,138 |
| 2018-01-11 | $0.2187 | $0.2362 | $0.1561 | $0.1561 | $93,809.30 | $7,470,313 |
| 2018-01-12 | $0.1569 | $0.2216 | $0.1379 | $0.2100 | $75,324.10 | $10,090,151 |
| 2018-01-13 | $0.2099 | $0.2390 | $0.1647 | $0.1842 | $135,128 | $8,849,079 |
| 2018-01-14 | $0.1954 | $0.2034 | $0.1539 | $0.1615 | $78,517.00 | $7,758,336 |
| 2018-01-15 | $0.1664 | $0.2042 | $0.1471 | $0.1621 | $71,070.10 | $7,785,673 |
| 2018-01-16 | $0.1626 | $0.1656 | $0.09749 | $0.1299 | $58,832.80 | $6,241,107 |
| 2018-01-17 | $0.1295 | $0.1310 | $0.09143 | $0.1141 | $37,611.20 | $5,480,762 |
| 2018-01-18 | $0.1149 | $0.1426 | $0.1055 | $0.1192 | $48,715.40 | $5,727,757 |
| 2018-01-19 | $0.1207 | $0.1272 | $0.1060 | $0.1194 | $46,391.10 | $5,737,365 |
| 2018-01-20 | $0.1185 | $0.1728 | $0.1182 | $0.1599 | $49,482.70 | $7,680,360 |
| 2018-01-21 | $0.1583 | $0.1829 | $0.1228 | $0.1238 | $58,441.90 | $5,946,549 |
| 2018-01-22 | $0.1245 | $0.1431 | $0.1186 | $0.1331 | $29,388.70 | $6,396,817 |
| 2018-01-23 | $0.1329 | $0.1364 | $0.09590 | $0.1140 | $16,592.30 | $5,475,333 |
| 2018-01-24 | $0.1139 | $0.1312 | $0.1048 | $0.1289 | $35,350.90 | $6,190,901 |
| 2018-01-25 | $0.1287 | $0.1356 | $0.1155 | $0.1159 | $18,194.40 | $5,570,124 |
| 2018-01-26 | $0.1157 | $0.1174 | $0.09432 | $0.1042 | $17,502.10 | $5,007,289 |
| 2018-01-27 | $0.1042 | $0.1234 | $0.09255 | $0.1129 | $10,807.90 | $5,426,521 |
| 2018-01-28 | $0.1135 | $0.1216 | $0.09673 | $0.1172 | $13,655.70 | $5,629,362 |
| 2018-01-29 | $0.1171 | $0.1216 | $0.09806 | $0.1030 | $8,846.78 | $4,947,090 |
| 2018-01-30 | $0.1030 | $0.1050 | $0.06252 | $0.06256 | $18,969.80 | $3,005,478 |
| 2018-01-31 | $0.06269 | $0.1093 | $0.06254 | $0.09387 | $9,745.90 | $4,509,668 |