bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01489 | $0.01521 | $0.01467 | $0.01492 | $63,589.60 | $716,951 |
| 2018-07-02 | $0.01493 | $0.01554 | $0.01445 | $0.01538 | $57,827.90 | $739,070 |
| 2018-07-03 | $0.01535 | $0.01564 | $0.01480 | $0.01487 | $68,482.50 | $714,616 |
| 2018-07-04 | $0.01487 | $0.01524 | $0.01443 | $0.01446 | $65,467.60 | $694,615 |
| 2018-07-05 | $0.01450 | $0.01475 | $0.01274 | $0.01297 | $53,441.00 | $622,972 |
| 2018-07-06 | $0.01296 | $0.01467 | $0.01254 | $0.01467 | $68,670.50 | $704,676 |
| 2018-07-07 | $0.01470 | $0.01486 | $0.01343 | $0.01397 | $57,421.20 | $671,256 |
| 2018-07-08 | $0.01397 | $0.01504 | $0.01331 | $0.01479 | $96,878.20 | $710,364 |
| 2018-07-09 | $0.01478 | $0.01482 | $0.01334 | $0.01339 | $67,661.20 | $643,247 |
| 2018-07-10 | $0.01338 | $0.01342 | $0.01187 | $0.01211 | $69,843.70 | $581,870 |
| 2018-07-11 | $0.01211 | $0.01505 | $0.01211 | $0.01302 | $90,394.50 | $625,441 |
| 2018-07-12 | $0.01299 | $0.01299 | $0.01201 | $0.01225 | $44,650.40 | $588,534 |
| 2018-07-13 | $0.01227 | $0.01258 | $0.01213 | $0.01237 | $60,562.50 | $594,415 |
| 2018-07-14 | $0.01237 | $0.01241 | $0.01139 | $0.01139 | $55,202.80 | $547,058 |
| 2018-07-15 | $0.01138 | $0.01144 | $0.01088 | $0.01108 | $67,832.80 | $532,116 |
| 2018-07-16 | $0.01123 | $0.01160 | $0.01070 | $0.01093 | $81,737.40 | $525,198 |
| 2018-07-17 | $0.01092 | $0.01190 | $0.01061 | $0.01154 | $91,857.40 | $554,428 |
| 2018-07-18 | $0.01154 | $0.01518 | $0.01131 | $0.01131 | $65,955.80 | $543,450 |
| 2018-07-19 | $0.01131 | $0.01165 | $0.01033 | $0.01036 | $43,875.70 | $497,841 |
| 2018-07-20 | $0.01037 | $0.01052 | $0.009458 | $0.01019 | $45,675.70 | $489,688 |
| 2018-07-21 | $0.01020 | $0.01093 | $0.009822 | $0.009949 | $47,604.80 | $478,014 |
| 2018-07-22 | $0.009992 | $0.01026 | $0.004504 | $0.009628 | $92,158.20 | $462,576 |
| 2018-07-23 | $0.009620 | $0.009946 | $0.009177 | $0.009190 | $43,693.40 | $441,524 |
| 2018-07-24 | $0.009196 | $0.009671 | $0.009166 | $0.009671 | $66,224.80 | $464,617 |
| 2018-07-25 | $0.009561 | $0.01008 | $0.008474 | $0.009021 | $61,759.10 | $433,425 |
| 2018-07-26 | $0.009016 | $0.01114 | $0.0009665 | $0.006900 | $73,697.40 | $331,507 |
| 2018-07-27 | $0.006940 | $0.007503 | $0.001248 | $0.007308 | $61,696.20 | $351,120 |
| 2018-07-28 | $0.007316 | $0.007631 | $0.007265 | $0.007387 | $34,910.80 | $354,893 |
| 2018-07-29 | $0.007394 | $0.007451 | $0.007047 | $0.007047 | $50,484.00 | $338,575 |
| 2018-07-30 | $0.007053 | $0.007401 | $0.006886 | $0.007214 | $50,171.60 | $346,605 |
| 2018-07-31 | $0.007211 | $0.007742 | $0.006979 | $0.007039 | $62,100.60 | $338,159 |