bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.007764 | $0.008574 | $0.007626 | $0.008509 | $15,883.33 | $610,956 |
| 2018-12-02 | $0.008490 | $0.008765 | $0.007659 | $0.008214 | $18,939.20 | $589,804 |
| 2018-12-03 | $0.008280 | $0.008571 | $0.007267 | $0.008509 | $14,258.89 | $610,953 |
| 2018-12-04 | $0.008499 | $0.008811 | $0.007539 | $0.007962 | $12,488.86 | $571,691 |
| 2018-12-05 | $0.007967 | $0.008076 | $0.0009119 | $0.005828 | $27,925.84 | $418,472 |
| 2018-12-06 | $0.005823 | $0.006005 | $0.005292 | $0.005292 | $25,168.90 | $379,960 |
| 2018-12-07 | $0.005282 | $0.005291 | $0.004392 | $0.004983 | $13,102.78 | $357,836 |
| 2018-12-08 | $0.004977 | $0.005234 | $0.004922 | $0.005185 | $13,221.48 | $372,342 |
| 2018-12-09 | $0.005136 | $0.005307 | $0.004251 | $0.004475 | $10,710.34 | $321,334 |
| 2018-12-10 | $0.004452 | $0.004652 | $0.003909 | $0.004415 | $17,421.87 | $316,988 |
| 2018-12-11 | $0.004409 | $0.004496 | $0.004066 | $0.004126 | $658.48 | $296,243 |
| 2018-12-12 | $0.004121 | $0.005133 | $0.004101 | $0.004648 | $868.85 | $333,752 |
| 2018-12-13 | $0.004651 | $0.004654 | $0.004049 | $0.004364 | $996.64 | $313,348 |
| 2018-12-14 | $0.004373 | $0.004563 | $0.004243 | $0.004444 | $1,394.93 | $319,106 |
| 2018-12-15 | $0.004446 | $0.004499 | $0.003211 | $0.004218 | $153.56 | $302,858 |
| 2018-12-16 | $0.004217 | $0.004355 | $0.003581 | $0.003581 | $15,359.90 | $257,122 |
| 2018-12-17 | $0.003586 | $0.004351 | $0.003530 | $0.003938 | $29,562.35 | $282,803 |
| 2018-12-18 | $0.003937 | $0.004191 | $0.003844 | $0.004180 | $50,717.46 | $300,149 |
| 2018-12-19 | $0.004200 | $0.004441 | $0.004124 | $0.004147 | $54,467.17 | $297,761 |
| 2018-12-20 | $0.004134 | $0.004687 | $0.004111 | $0.004678 | $42,128.51 | $335,923 |
| 2018-12-21 | $0.004693 | $0.004832 | $0.004368 | $0.004459 | $35,251.03 | $320,152 |
| 2018-12-22 | $0.004441 | $0.004685 | $0.004369 | $0.004685 | $37,068.92 | $336,402 |
| 2018-12-23 | $0.004683 | $0.005297 | $0.004683 | $0.005199 | $9,351.67 | $373,285 |
| 2018-12-24 | $0.005198 | $0.006001 | $0.004560 | $0.004998 | $21,403.23 | $358,917 |
| 2018-12-25 | $0.005030 | $0.005030 | $0.004420 | $0.004542 | $16,001.49 | $326,166 |
| 2018-12-26 | $0.004544 | $0.004796 | $0.004447 | $0.004694 | $13,641.17 | $337,047 |
| 2018-12-27 | $0.004705 | $0.004757 | $0.004048 | $0.004079 | $29,764.83 | $292,922 |
| 2018-12-28 | $0.004087 | $0.004423 | $0.004013 | $0.004411 | $13,396.50 | $316,741 |
| 2018-12-29 | $0.004431 | $0.004806 | $0.004242 | $0.004641 | $16.03 | $333,220 |
| 2018-12-30 | $0.004632 | $0.004813 | $0.003786 | $0.004587 | $1,499.17 | $329,335 |
| 2018-12-31 | $0.004611 | $0.004940 | $0.003942 | $0.003977 | $11,208.50 | $285,558 |