bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.07811 | $0.08566 | $0.06301 | $0.06333 | $1,148,490 | $3,042,463 |
| 2018-03-02 | $0.06322 | $0.08054 | $0.06322 | $0.06647 | $938,508 | $3,193,580 |
| 2018-03-03 | $0.06638 | $0.07280 | $0.06628 | $0.07130 | $1,595,570 | $3,425,306 |
| 2018-03-04 | $0.07144 | $0.07147 | $0.06820 | $0.06881 | $2,149,060 | $3,306,123 |
| 2018-03-05 | $0.06880 | $0.07230 | $0.06259 | $0.07092 | $1,021,340 | $3,407,068 |
| 2018-03-06 | $0.07072 | $0.07072 | $0.06477 | $0.06547 | $1,074,240 | $3,145,555 |
| 2018-03-07 | $0.06529 | $0.06591 | $0.05755 | $0.06033 | $1,145,540 | $2,898,725 |
| 2018-03-08 | $0.06011 | $0.06151 | $0.04300 | $0.05397 | $1,199,800 | $2,592,929 |
| 2018-03-09 | $0.05373 | $0.05450 | $0.04849 | $0.05435 | $1,087,300 | $2,611,128 |
| 2018-03-10 | $0.05434 | $0.05595 | $0.05156 | $0.05202 | $1,119,160 | $2,499,172 |
| 2018-03-11 | $0.05187 | $0.05592 | $0.05030 | $0.05476 | $1,175,560 | $2,631,067 |
| 2018-03-12 | $0.05464 | $0.05566 | $0.04943 | $0.05054 | $947,458 | $2,428,316 |
| 2018-03-13 | $0.05017 | $0.05115 | $0.04724 | $0.04838 | $1,164,450 | $2,324,464 |
| 2018-03-14 | $0.04842 | $0.04911 | $0.04162 | $0.04297 | $1,304,610 | $2,064,436 |
| 2018-03-15 | $0.04302 | $0.04319 | $0.03182 | $0.03920 | $327,523 | $1,883,320 |
| 2018-03-16 | $0.03921 | $0.03954 | $0.03601 | $0.03678 | $998,298 | $1,766,899 |
| 2018-03-17 | $0.03677 | $0.03677 | $0.03305 | $0.03376 | $985,843 | $1,621,927 |
| 2018-03-18 | $0.03372 | $0.03461 | $0.02954 | $0.03385 | $1,121,060 | $1,626,260 |
| 2018-03-19 | $0.03370 | $0.03721 | $0.03305 | $0.03379 | $595,708 | $1,623,623 |
| 2018-03-20 | $0.03413 | $0.03590 | $0.02212 | $0.03537 | $304,166 | $1,699,547 |
| 2018-03-21 | $0.03552 | $0.03636 | $0.03229 | $0.03440 | $497,636 | $1,652,934 |
| 2018-03-22 | $0.03442 | $0.03530 | $0.03239 | $0.03317 | $412,213 | $1,593,605 |
| 2018-03-23 | $0.03328 | $0.03348 | $0.03163 | $0.03329 | $512,418 | $1,599,312 |
| 2018-03-24 | $0.03358 | $0.03436 | $0.03114 | $0.03180 | $687,596 | $1,527,736 |
| 2018-03-25 | $0.03144 | $0.03174 | $0.03070 | $0.03109 | $525,532 | $1,493,909 |
| 2018-03-26 | $0.03089 | $0.03162 | $0.02770 | $0.02919 | $623,674 | $1,402,635 |
| 2018-03-27 | $0.02915 | $0.02961 | $0.02127 | $0.02639 | $523,712 | $1,267,857 |
| 2018-03-28 | $0.02623 | $0.02771 | $0.02299 | $0.02332 | $394,484 | $1,120,492 |
| 2018-03-29 | $0.02336 | $0.02427 | $0.02093 | $0.02138 | $386,740 | $1,027,358 |
| 2018-03-30 | $0.02131 | $0.02300 | $0.02022 | $0.02187 | $367,465 | $1,050,732 |
| 2018-03-31 | $0.02185 | $0.02307 | $0.02131 | $0.02154 | $774,397 | $1,034,762 |