bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.01862 | $0.03344 | $0.01857 | $0.02643 | $118,150 | $1,269,827 |
| 2018-06-02 | $0.02643 | $0.02643 | $0.02228 | $0.02345 | $59,060.70 | $1,126,766 |
| 2018-06-03 | $0.02345 | $0.02413 | $0.02289 | $0.02387 | $81,532.10 | $1,146,959 |
| 2018-06-04 | $0.02366 | $0.02389 | $0.02211 | $0.02236 | $66,085.40 | $1,074,095 |
| 2018-06-05 | $0.02236 | $0.02246 | $0.02150 | $0.02210 | $48,658.40 | $1,061,825 |
| 2018-06-06 | $0.02207 | $0.02793 | $0.02095 | $0.02155 | $106,861 | $1,035,189 |
| 2018-06-07 | $0.02155 | $0.02212 | $0.02119 | $0.02177 | $24,354.10 | $1,046,124 |
| 2018-06-08 | $0.02180 | $0.02212 | $0.02087 | $0.02133 | $47,225.30 | $1,024,711 |
| 2018-06-09 | $0.02132 | $0.02140 | $0.02062 | $0.02084 | $50,270.00 | $1,001,270 |
| 2018-06-10 | $0.02087 | $0.02087 | $0.01836 | $0.01874 | $58,369.80 | $900,383 |
| 2018-06-11 | $0.01877 | $0.01931 | $0.01849 | $0.01909 | $47,646.20 | $917,376 |
| 2018-06-12 | $0.01908 | $0.01908 | $0.01736 | $0.01752 | $47,605.80 | $841,707 |
| 2018-06-13 | $0.01758 | $0.01773 | $0.01630 | $0.01678 | $46,955.30 | $806,000 |
| 2018-06-14 | $0.01679 | $0.01790 | $0.01593 | $0.01747 | $62,990.90 | $839,338 |
| 2018-06-15 | $0.01746 | $0.01750 | $0.01600 | $0.01619 | $16,579.70 | $777,794 |
| 2018-06-16 | $0.01614 | $0.01963 | $0.01575 | $0.01927 | $56,015.10 | $925,870 |
| 2018-06-17 | $0.01928 | $0.02151 | $0.01649 | $0.01658 | $66,623.80 | $796,440 |
| 2018-06-18 | $0.01654 | $0.01816 | $0.01597 | $0.01764 | $61,585.50 | $847,520 |
| 2018-06-19 | $0.01770 | $0.01788 | $0.01688 | $0.01748 | $47,713.10 | $839,919 |
| 2018-06-20 | $0.01749 | $0.01901 | $0.01675 | $0.01796 | $42,305.10 | $862,697 |
| 2018-06-21 | $0.01791 | $0.01831 | $0.01562 | $0.01562 | $56,824.90 | $750,586 |
| 2018-06-22 | $0.01564 | $0.01738 | $0.01397 | $0.01400 | $71,609.60 | $672,818 |
| 2018-06-23 | $0.01401 | $0.01642 | $0.01401 | $0.01611 | $108,746 | $774,200 |
| 2018-06-24 | $0.01611 | $0.01633 | $0.01442 | $0.01485 | $53,185.40 | $713,300 |
| 2018-06-25 | $0.01494 | $0.01521 | $0.01432 | $0.01465 | $63,143.60 | $703,676 |
| 2018-06-26 | $0.01465 | $0.01513 | $0.01404 | $0.01407 | $55,194.50 | $675,993 |
| 2018-06-27 | $0.01405 | $0.01449 | $0.01388 | $0.01407 | $36,068.50 | $675,926 |
| 2018-06-28 | $0.01408 | $0.01412 | $0.01304 | $0.01315 | $49,801.80 | $631,985 |
| 2018-06-29 | $0.01316 | $0.01416 | $0.01220 | $0.01403 | $67,363.20 | $674,134 |
| 2018-06-30 | $0.01402 | $0.01491 | $0.01402 | $0.01487 | $58,722.80 | $714,342 |