bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.005598 | $0.006593 | $0.004794 | $0.006439 | $19,318.80 | $309,338 |
| 2018-10-02 | $0.006432 | $0.006707 | $0.005731 | $0.006413 | $38,792.00 | $308,095 |
| 2018-10-03 | $0.006415 | $0.006415 | $0.005934 | $0.006180 | $16,737.30 | $296,896 |
| 2018-10-04 | $0.006181 | $0.006340 | $0.006137 | $0.006167 | $26,750.00 | $296,267 |
| 2018-10-05 | $0.006172 | $0.006210 | $0.005897 | $0.006112 | $29,620.10 | $293,637 |
| 2018-10-06 | $0.006055 | $0.006107 | $0.005790 | $0.006010 | $43,821.00 | $288,733 |
| 2018-10-07 | $0.006018 | $0.006075 | $0.005934 | $0.006029 | $46,016.50 | $289,662 |
| 2018-10-08 | $0.006023 | $0.006144 | $0.005965 | $0.006094 | $51,112.60 | $292,762 |
| 2018-10-09 | $0.006077 | $0.006464 | $0.005905 | $0.006183 | $24,506.10 | $297,041 |
| 2018-10-10 | $0.006177 | $0.006594 | $0.006041 | $0.006524 | $24,060.70 | $313,452 |
| 2018-10-11 | $0.006524 | $0.006525 | $0.005720 | $0.005744 | $41,276.60 | $275,984 |
| 2018-10-12 | $0.005733 | $0.006030 | $0.005719 | $0.005978 | $47,516.60 | $287,194 |
| 2018-10-13 | $0.005896 | $0.006150 | $0.005726 | $0.005732 | $37,367.90 | $275,366 |
| 2018-10-14 | $0.005811 | $0.006405 | $0.005693 | $0.006391 | $5,604.55 | $307,035 |
| 2018-10-15 | $0.006404 | $0.007397 | $0.006377 | $0.006827 | $38,237.80 | $328,001 |
| 2018-10-16 | $0.006838 | $0.006894 | $0.006753 | $0.006828 | $59,197.50 | $328,050 |
| 2018-10-17 | $0.006847 | $0.006864 | $0.006712 | $0.006775 | $43,456.40 | $325,491 |
| 2018-10-18 | $0.006784 | $0.007108 | $0.006748 | $0.006793 | $17,974.00 | $326,371 |
| 2018-10-19 | $0.006793 | $0.006947 | $0.006714 | $0.006942 | $38,214.90 | $333,530 |
| 2018-10-20 | $0.006936 | $0.007297 | $0.006882 | $0.007188 | $52,201.60 | $345,346 |
| 2018-10-21 | $0.007192 | $0.007565 | $0.007192 | $0.007534 | $47,474.20 | $361,974 |
| 2018-10-22 | $0.007516 | $0.007955 | $0.007478 | $0.007842 | $51,862.80 | $376,758 |
| 2018-10-23 | $0.007848 | $0.008072 | $0.007800 | $0.007902 | $60,247.50 | $379,648 |
| 2018-10-24 | $0.007906 | $0.008342 | $0.007894 | $0.008166 | $44,218.30 | $392,313 |
| 2018-10-25 | $0.008165 | $0.008199 | $0.007998 | $0.008108 | $46,808.10 | $389,556 |
| 2018-10-26 | $0.008144 | $0.008501 | $0.008073 | $0.008332 | $19,834.10 | $400,283 |
| 2018-10-27 | $0.008348 | $0.008433 | $0.008062 | $0.008271 | $27,718.30 | $397,362 |
| 2018-10-28 | $0.008281 | $0.008623 | $0.008262 | $0.008488 | $26,053.80 | $407,820 |
| 2018-10-29 | $0.008464 | $0.008657 | $0.008207 | $0.008535 | $22,613.80 | $410,040 |
| 2018-10-30 | $0.008524 | $0.008894 | $0.008192 | $0.008881 | $15,571.70 | $426,701 |
| 2018-10-31 | $0.008900 | $0.009124 | $0.008714 | $0.008866 | $44,170.40 | $425,970 |