bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.008858 | $0.01018 | $0.008752 | $0.009125 | $30,194.40 | $438,400 |
| 2018-11-02 | $0.009125 | $0.009299 | $0.008940 | $0.009005 | $23,182.90 | $432,621 |
| 2018-11-03 | $0.009123 | $0.009833 | $0.009018 | $0.009549 | $29,152.20 | $458,789 |
| 2018-11-04 | $0.009549 | $0.009614 | $0.009162 | $0.009504 | $28,319.70 | $456,604 |
| 2018-11-05 | $0.009521 | $0.009910 | $0.009507 | $0.009909 | $23,334.50 | $476,056 |
| 2018-11-06 | $0.009921 | $0.01018 | $0.009772 | $0.01018 | $20,489.30 | $481,545 |
| 2018-11-07 | $0.01020 | $0.01186 | $0.01008 | $0.01112 | $28,446.60 | $534,244 |
| 2018-11-08 | $0.01111 | $0.01118 | $0.008758 | $0.009479 | $53,283.20 | $455,394 |
| 2018-11-09 | $0.009462 | $0.009744 | $0.008891 | $0.009323 | $39,938.70 | $447,895 |
| 2018-11-10 | $0.009311 | $0.009745 | $0.009304 | $0.009699 | $58,845.70 | $465,980 |
| 2018-11-11 | $0.009645 | $0.009698 | $0.009359 | $0.009524 | $38,567.10 | $457,582 |
| 2018-11-12 | $0.009506 | $0.01017 | $0.009506 | $0.01014 | $61,795.90 | $487,286 |
| 2018-11-13 | $0.01013 | $0.01027 | $0.009919 | $0.01015 | $27,328.40 | $728,513 |
| 2018-11-14 | $0.01012 | $0.01014 | $0.008364 | $0.009060 | $25,578.80 | $650,546 |
| 2018-11-15 | $0.009099 | $0.009209 | $0.008009 | $0.008898 | $11,625.40 | $638,949 |
| 2018-11-16 | $0.008900 | $0.008966 | $0.008537 | $0.008863 | $26,731.00 | $636,378 |
| 2018-11-17 | $0.008867 | $0.008923 | $0.008785 | $0.008788 | $32,419.10 | $631,003 |
| 2018-11-18 | $0.008793 | $0.009062 | $0.008572 | $0.009031 | $47,493.60 | $648,495 |
| 2018-11-19 | $0.008980 | $0.009045 | $0.008181 | $0.008330 | $23,991.40 | $598,167 |
| 2018-11-20 | $0.008281 | $0.008519 | $0.007298 | $0.007530 | $26,678.80 | $540,670 |
| 2018-11-21 | $0.007556 | $0.007641 | $0.006174 | $0.006663 | $5,922.76 | $478,428 |
| 2018-11-22 | $0.006656 | $0.007989 | $0.006632 | $0.007609 | $12,661.00 | $546,394 |
| 2018-11-23 | $0.007564 | $0.007850 | $0.007324 | $0.007826 | $23,108.40 | $561,963 |
| 2018-11-24 | $0.007821 | $0.008177 | $0.007176 | $0.007329 | $15,313.40 | $526,257 |
| 2018-11-25 | $0.007337 | $0.007456 | $0.006654 | $0.007265 | $19,491.50 | $521,680 |
| 2018-11-26 | $0.007246 | $0.007378 | $0.006111 | $0.006878 | $9,976.30 | $493,841 |
| 2018-11-27 | $0.006869 | $0.007167 | $0.006550 | $0.007046 | $15,893.80 | $505,971 |
| 2018-11-28 | $0.007064 | $0.008213 | $0.006887 | $0.007981 | $28,171.50 | $573,069 |
| 2018-11-29 | $0.007994 | $0.008368 | $0.007794 | $0.008047 | $41,247.52 | $577,832 |
| 2018-11-30 | $0.008107 | $0.008285 | $0.007537 | $0.007745 | $27,918.08 | $556,119 |