bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.006999 | $0.007906 | $0.006500 | $0.006500 | $45,558.60 | $312,283 |
| 2018-08-02 | $0.006456 | $0.007323 | $0.005316 | $0.006650 | $75,573.30 | $319,469 |
| 2018-08-03 | $0.006647 | $0.006716 | $0.005468 | $0.005964 | $52,979.10 | $286,534 |
| 2018-08-04 | $0.005970 | $0.006564 | $0.005891 | $0.006060 | $42,705.70 | $291,135 |
| 2018-08-05 | $0.006061 | $0.006140 | $0.005846 | $0.006055 | $39,586.40 | $290,900 |
| 2018-08-06 | $0.006061 | $0.006178 | $0.005666 | $0.005707 | $54,083.90 | $274,184 |
| 2018-08-07 | $0.005705 | $0.006944 | $0.005631 | $0.006370 | $56,545.90 | $306,048 |
| 2018-08-08 | $0.006381 | $0.006600 | $0.005281 | $0.005307 | $46,465.30 | $254,981 |
| 2018-08-09 | $0.005292 | $0.005397 | $0.004837 | $0.005237 | $43,210.40 | $251,600 |
| 2018-08-10 | $0.005272 | $0.005295 | $0.004830 | $0.004879 | $23,369.30 | $234,385 |
| 2018-08-11 | $0.004878 | $0.005164 | $0.004743 | $0.004981 | $24,144.10 | $239,318 |
| 2018-08-12 | $0.004956 | $0.005025 | $0.004436 | $0.004684 | $38,586.10 | $225,014 |
| 2018-08-13 | $0.004686 | $0.004733 | $0.004139 | $0.004209 | $29,582.00 | $202,200 |
| 2018-08-14 | $0.004207 | $0.004207 | $0.003386 | $0.003775 | $30,357.80 | $181,346 |
| 2018-08-15 | $0.003818 | $0.004847 | $0.003818 | $0.004342 | $35,327.10 | $208,617 |
| 2018-08-16 | $0.004376 | $0.004629 | $0.004272 | $0.004300 | $26,079.90 | $206,609 |
| 2018-08-17 | $0.004304 | $0.005010 | $0.004296 | $0.005010 | $30,413.20 | $240,681 |
| 2018-08-18 | $0.005033 | $0.005067 | $0.004443 | $0.004626 | $31,884.10 | $222,269 |
| 2018-08-19 | $0.004629 | $0.005223 | $0.004554 | $0.005006 | $33,270.00 | $240,492 |
| 2018-08-20 | $0.005001 | $0.005702 | $0.004934 | $0.005662 | $41,397.60 | $272,027 |
| 2018-08-21 | $0.005644 | $0.006463 | $0.005643 | $0.006416 | $25,610.10 | $308,257 |
| 2018-08-22 | $0.006417 | $0.007270 | $0.006325 | $0.006979 | $43,327.10 | $335,299 |
| 2018-08-23 | $0.006987 | $0.007654 | $0.006965 | $0.007623 | $37,349.20 | $366,225 |
| 2018-08-24 | $0.007625 | $0.008004 | $0.007540 | $0.007842 | $28,459.00 | $376,760 |
| 2018-08-25 | $0.007830 | $0.008039 | $0.007692 | $0.007859 | $33,605.10 | $377,557 |
| 2018-08-26 | $0.007869 | $0.007869 | $0.007512 | $0.007663 | $26,699.40 | $368,174 |
| 2018-08-27 | $0.007670 | $0.007895 | $0.007548 | $0.007895 | $39,070.50 | $379,309 |
| 2018-08-28 | $0.007867 | $0.007924 | $0.006335 | $0.006380 | $29,833.30 | $306,534 |
| 2018-08-29 | $0.006530 | $0.006920 | $0.006180 | $0.006634 | $21,712.00 | $318,714 |
| 2018-08-30 | $0.006637 | $0.006704 | $0.006144 | $0.006245 | $25,237.40 | $300,046 |
| 2018-08-31 | $0.006250 | $0.006250 | $0.005930 | $0.006220 | $29,931.00 | $298,847 |