bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.02151 | $0.02182 | $0.01971 | $0.02093 | $579,358 | $1,005,508 |
| 2018-04-02 | $0.02099 | $0.02166 | $0.01998 | $0.02048 | $588,269 | $983,797 |
| 2018-04-03 | $0.02049 | $0.02229 | $0.02041 | $0.02215 | $675,419 | $1,064,117 |
| 2018-04-04 | $0.02216 | $0.02222 | $0.01563 | $0.02019 | $351,261 | $970,114 |
| 2018-04-05 | $0.02019 | $0.02024 | $0.01734 | $0.01799 | $144,715 | $864,407 |
| 2018-04-06 | $0.01795 | $0.01824 | $0.01683 | $0.01738 | $251,877 | $835,153 |
| 2018-04-07 | $0.01740 | $0.01889 | $0.01735 | $0.01823 | $269,388 | $875,789 |
| 2018-04-08 | $0.01824 | $0.01896 | $0.01783 | $0.01864 | $253,721 | $895,333 |
| 2018-04-09 | $0.01867 | $0.01920 | $0.01694 | $0.01815 | $413,578 | $872,186 |
| 2018-04-10 | $0.01820 | $0.01838 | $0.01672 | $0.01703 | $175,152 | $818,160 |
| 2018-04-11 | $0.01706 | $0.01801 | $0.01705 | $0.01801 | $116,569 | $865,042 |
| 2018-04-12 | $0.01794 | $0.02257 | $0.01776 | $0.02250 | $129,398 | $1,080,899 |
| 2018-04-13 | $0.02250 | $0.02398 | $0.02046 | $0.02243 | $200,513 | $1,077,406 |
| 2018-04-14 | $0.02250 | $0.02342 | $0.02069 | $0.02071 | $113,304 | $994,905 |
| 2018-04-15 | $0.02071 | $0.02394 | $0.01798 | $0.02394 | $403,982 | $1,149,952 |
| 2018-04-16 | $0.02386 | $0.02429 | $0.02192 | $0.02225 | $351,725 | $1,068,782 |
| 2018-04-17 | $0.02221 | $0.02275 | $0.02171 | $0.02175 | $336,297 | $1,045,106 |
| 2018-04-18 | $0.02164 | $0.02249 | $0.02104 | $0.02244 | $227,536 | $1,078,050 |
| 2018-04-19 | $0.02245 | $0.02290 | $0.02130 | $0.02172 | $226,803 | $1,043,410 |
| 2018-04-20 | $0.02167 | $0.02499 | $0.02151 | $0.02480 | $279,321 | $1,191,424 |
| 2018-04-21 | $0.02480 | $0.02513 | $0.02393 | $0.02470 | $190,536 | $1,186,533 |
| 2018-04-22 | $0.02470 | $0.02487 | $0.02311 | $0.02340 | $239,979 | $1,124,277 |
| 2018-04-23 | $0.02334 | $0.02464 | $0.02332 | $0.02463 | $202,754 | $1,183,203 |
| 2018-04-24 | $0.02470 | $0.02756 | $0.02378 | $0.02707 | $221,280 | $1,300,657 |
| 2018-04-25 | $0.02695 | $0.02717 | $0.02387 | $0.02402 | $127,785 | $1,154,098 |
| 2018-04-26 | $0.02423 | $0.02472 | $0.02331 | $0.02465 | $120,352 | $1,184,404 |
| 2018-04-27 | $0.02469 | $0.02469 | $0.02125 | $0.02125 | $162,968 | $1,021,122 |
| 2018-04-28 | $0.02114 | $0.02378 | $0.02111 | $0.02346 | $332,608 | $1,127,045 |
| 2018-04-29 | $0.02346 | $0.02393 | $0.02188 | $0.02277 | $166,967 | $1,093,784 |
| 2018-04-30 | $0.02276 | $0.02774 | $0.02036 | $0.02042 | $250,177 | $980,842 |