bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.006176 | $0.006482 | $0.006096 | $0.006413 | $20,787.10 | $308,100 |
| 2018-09-02 | $0.006417 | $0.006566 | $0.006223 | $0.006281 | $21,652.90 | $301,749 |
| 2018-09-03 | $0.006200 | $0.006453 | $0.005953 | $0.005958 | $16,972.30 | $286,228 |
| 2018-09-04 | $0.005956 | $0.006070 | $0.005925 | $0.006012 | $15,290.60 | $288,848 |
| 2018-09-05 | $0.006013 | $0.007237 | $0.005693 | $0.005977 | $11,770.60 | $287,152 |
| 2018-09-06 | $0.005981 | $0.006188 | $0.005587 | $0.005993 | $21,527.00 | $287,914 |
| 2018-09-07 | $0.005994 | $0.006029 | $0.005441 | $0.005582 | $17,710.00 | $268,184 |
| 2018-09-08 | $0.005584 | $0.005978 | $0.005481 | $0.005595 | $24,335.00 | $268,793 |
| 2018-09-09 | $0.005415 | $0.006467 | $0.005386 | $0.006017 | $35,523.50 | $289,061 |
| 2018-09-10 | $0.006031 | $0.006178 | $0.005294 | $0.005507 | $32,117.90 | $264,554 |
| 2018-09-11 | $0.005544 | $0.005584 | $0.005202 | $0.005321 | $25,110.10 | $255,651 |
| 2018-09-12 | $0.005321 | $0.005802 | $0.005035 | $0.005692 | $34,594.70 | $273,455 |
| 2018-09-13 | $0.005698 | $0.007591 | $0.005447 | $0.006695 | $20,496.90 | $321,636 |
| 2018-09-14 | $0.006680 | $0.008290 | $0.006633 | $0.007076 | $17,538.60 | $339,960 |
| 2018-09-15 | $0.007067 | $0.007841 | $0.007015 | $0.007682 | $41,774.00 | $369,089 |
| 2018-09-16 | $0.007690 | $0.008972 | $0.007274 | $0.008321 | $47,601.10 | $399,775 |
| 2018-09-17 | $0.008316 | $0.008965 | $0.007655 | $0.008266 | $44,082.10 | $397,145 |
| 2018-09-18 | $0.008265 | $0.01100 | $0.007621 | $0.008153 | $137,060 | $391,680 |
| 2018-09-19 | $0.008155 | $0.008555 | $0.007786 | $0.007963 | $33,070.80 | $382,587 |
| 2018-09-20 | $0.007964 | $0.008354 | $0.007261 | $0.007776 | $52,853.20 | $373,596 |
| 2018-09-21 | $0.007779 | $0.008692 | $0.007589 | $0.008692 | $33,481.90 | $417,598 |
| 2018-09-22 | $0.008714 | $0.009149 | $0.007862 | $0.008039 | $41,997.90 | $386,247 |
| 2018-09-23 | $0.008041 | $0.008041 | $0.007104 | $0.007124 | $18,128.80 | $342,267 |
| 2018-09-24 | $0.007137 | $0.01159 | $0.006819 | $0.007333 | $68,733.70 | $352,307 |
| 2018-09-25 | $0.007342 | $0.007343 | $0.006138 | $0.006511 | $11,034.40 | $312,812 |
| 2018-09-26 | $0.006518 | $0.006970 | $0.006369 | $0.006455 | $28,069.20 | $310,106 |
| 2018-09-27 | $0.006452 | $0.006652 | $0.006386 | $0.006447 | $14,679.00 | $309,743 |
| 2018-09-28 | $0.006451 | $0.006511 | $0.005975 | $0.006084 | $3,094.54 | $292,300 |
| 2018-09-29 | $0.006073 | $0.006333 | $0.005935 | $0.006035 | $22,224.30 | $289,957 |
| 2018-09-30 | $0.006256 | $0.006289 | $0.005472 | $0.005600 | $14,924.60 | $269,036 |