bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02048 | $0.02344 | $0.01991 | $0.02296 | $296,042 | $1,103,191 |
| 2018-05-02 | $0.02291 | $0.02342 | $0.02056 | $0.02318 | $269,236 | $1,113,429 |
| 2018-05-03 | $0.02317 | $0.02432 | $0.02194 | $0.02220 | $249,770 | $1,066,456 |
| 2018-05-04 | $0.02217 | $0.02369 | $0.02176 | $0.02353 | $62,857.50 | $1,130,283 |
| 2018-05-05 | $0.02349 | $0.02503 | $0.02348 | $0.02470 | $65,726.90 | $1,186,533 |
| 2018-05-06 | $0.02469 | $0.02508 | $0.02322 | $0.02390 | $93,363.70 | $1,148,232 |
| 2018-05-07 | $0.02392 | $0.02443 | $0.02261 | $0.02399 | $75,434.10 | $1,152,700 |
| 2018-05-08 | $0.02400 | $0.02443 | $0.02298 | $0.02342 | $71,948.30 | $1,124,964 |
| 2018-05-09 | $0.02338 | $0.02361 | $0.02258 | $0.02351 | $63,938.80 | $1,129,553 |
| 2018-05-10 | $0.02351 | $0.02367 | $0.02248 | $0.02251 | $61,363.90 | $1,081,537 |
| 2018-05-11 | $0.02253 | $0.02273 | $0.01941 | $0.02110 | $66,743.90 | $1,013,892 |
| 2018-05-12 | $0.02051 | $0.02123 | $0.02001 | $0.02084 | $53,144.10 | $1,001,227 |
| 2018-05-13 | $0.02082 | $0.02168 | $0.02045 | $0.02138 | $59,121.20 | $1,027,142 |
| 2018-05-14 | $0.02127 | $0.02165 | $0.02028 | $0.02145 | $66,097.60 | $1,030,409 |
| 2018-05-15 | $0.02146 | $0.02331 | $0.02117 | $0.02250 | $51,495.70 | $1,081,081 |
| 2018-05-16 | $0.02250 | $0.02255 | $0.02028 | $0.02100 | $75,488.40 | $1,008,890 |
| 2018-05-17 | $0.02102 | $0.02203 | $0.02042 | $0.02052 | $35,864.60 | $985,810 |
| 2018-05-18 | $0.02048 | $0.02156 | $0.02026 | $0.02135 | $41,698.80 | $1,025,653 |
| 2018-05-19 | $0.02135 | $0.02217 | $0.02104 | $0.02156 | $54,629.20 | $1,035,905 |
| 2018-05-20 | $0.02158 | $0.02227 | $0.02148 | $0.02201 | $38,155.00 | $1,057,443 |
| 2018-05-21 | $0.02202 | $0.02214 | $0.02121 | $0.02158 | $62,435.90 | $1,036,933 |
| 2018-05-22 | $0.02142 | $0.02146 | $0.02014 | $0.02029 | $35,025.90 | $974,712 |
| 2018-05-23 | $0.02025 | $0.02036 | $0.01848 | $0.01877 | $53,298.40 | $901,978 |
| 2018-05-24 | $0.01872 | $0.02021 | $0.01813 | $0.01874 | $84,981.10 | $900,383 |
| 2018-05-25 | $0.01877 | $0.01877 | $0.01743 | $0.01782 | $50,827.60 | $856,278 |
| 2018-05-26 | $0.01780 | $0.01861 | $0.01768 | $0.01803 | $70,981.80 | $866,060 |
| 2018-05-27 | $0.01809 | $0.01833 | $0.01775 | $0.01831 | $53,117.10 | $879,791 |
| 2018-05-28 | $0.01831 | $0.01834 | $0.01700 | $0.01741 | $57,218.00 | $836,537 |
| 2018-05-29 | $0.01739 | $0.01892 | $0.01730 | $0.01872 | $58,719.10 | $899,518 |
| 2018-05-30 | $0.01874 | $0.01945 | $0.01810 | $0.01882 | $77,521.80 | $904,231 |
| 2018-05-31 | $0.01881 | $0.01895 | $0.01820 | $0.01859 | $53,539.80 | $893,219 |