bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.09404 | $0.09520 | $0.06118 | $0.06425 | $8,394.98 | $3,086,625 |
| 2018-02-02 | $0.06413 | $0.06538 | $0.05057 | $0.06179 | $7,470.11 | $2,968,657 |
| 2018-02-03 | $0.06194 | $0.07291 | $0.05439 | $0.07017 | $10,115.40 | $3,371,035 |
| 2018-02-04 | $0.07018 | $0.08303 | $0.06036 | $0.06174 | $10,410.80 | $2,966,447 |
| 2018-02-05 | $0.06139 | $0.09541 | $0.04679 | $0.04810 | $4,694.61 | $2,310,959 |
| 2018-02-06 | $0.04814 | $0.05139 | $0.03783 | $0.04928 | $965.49 | $2,367,632 |
| 2018-02-07 | $0.04910 | $0.1261 | $0.04790 | $0.06747 | $518,282 | $3,241,499 |
| 2018-02-08 | $0.06401 | $0.07058 | $0.05888 | $0.05889 | $14,597.10 | $2,829,508 |
| 2018-02-09 | $0.05897 | $0.06908 | $0.05193 | $0.05673 | $127,795 | $2,725,723 |
| 2018-02-10 | $0.05714 | $0.06614 | $0.05076 | $0.05670 | $69,356.50 | $2,723,868 |
| 2018-02-11 | $0.05669 | $0.06923 | $0.04937 | $0.05585 | $197,354 | $2,683,377 |
| 2018-02-12 | $0.05587 | $0.06002 | $0.05252 | $0.05376 | $75,347.00 | $2,582,989 |
| 2018-02-13 | $0.05377 | $0.05687 | $0.05143 | $0.05266 | $4,277.67 | $2,529,992 |
| 2018-02-14 | $0.05263 | $0.05928 | $0.05162 | $0.05737 | $4,191.74 | $2,756,500 |
| 2018-02-15 | $0.05739 | $0.06423 | $0.05715 | $0.06003 | $4,646.19 | $2,883,965 |
| 2018-02-16 | $0.05988 | $0.06691 | $0.05880 | $0.06143 | $4,976.23 | $2,951,506 |
| 2018-02-17 | $0.06143 | $0.06998 | $0.05643 | $0.06444 | $7,428.35 | $3,096,133 |
| 2018-02-18 | $0.06456 | $0.06496 | $0.05373 | $0.05379 | $3,223.59 | $2,584,325 |
| 2018-02-19 | $0.05365 | $0.05785 | $0.05327 | $0.05727 | $3,280.81 | $2,751,494 |
| 2018-02-20 | $0.05730 | $0.06511 | $0.05520 | $0.05807 | $4,868.31 | $2,790,039 |
| 2018-02-21 | $0.05804 | $0.06108 | $0.05055 | $0.06108 | $21,736.00 | $2,934,618 |
| 2018-02-22 | $0.06105 | $0.1644 | $0.05752 | $0.07132 | $198,652 | $3,426,401 |
| 2018-02-23 | $0.07087 | $0.07605 | $0.06464 | $0.06675 | $631,832 | $3,207,119 |
| 2018-02-24 | $0.06670 | $0.07241 | $0.06481 | $0.07167 | $557,522 | $3,443,548 |
| 2018-02-25 | $0.07153 | $0.08278 | $0.06467 | $0.08196 | $452,778 | $3,937,565 |
| 2018-02-26 | $0.08204 | $0.08369 | $0.06699 | $0.08265 | $1,156,920 | $3,970,725 |
| 2018-02-27 | $0.08285 | $0.08539 | $0.07413 | $0.08404 | $920,504 | $4,037,588 |
| 2018-02-28 | $0.08400 | $0.08558 | $0.07310 | $0.07803 | $689,805 | $3,749,113 |