bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.003977 | $0.004071 | $0.003717 | $0.003835 | $77.46 | $275,358 |
| 2019-01-02 | $0.003845 | $0.003882 | $0.003234 | $0.003237 | $99.17 | $232,426 |
| 2019-01-03 | $0.003231 | $0.003270 | $0.003172 | $0.003263 | $26.46 | $234,294 |
| 2019-01-04 | $0.003265 | $0.004168 | $0.002650 | $0.003595 | $182.69 | $258,156 |
| 2019-01-05 | $0.003590 | $0.003590 | $0.002725 | $0.002730 | $379.81 | $196,047 |
| 2019-01-06 | $0.002727 | $0.003166 | $0.002674 | $0.003040 | $100.67 | $218,274 |
| 2019-01-07 | $0.003041 | $0.003049 | $0.002722 | $0.002733 | $57.99 | $196,240 |
| 2019-01-08 | $0.002732 | $0.002921 | $0.002545 | $0.002708 | $73.23 | $194,449 |
| 2019-01-09 | $0.002709 | $0.002745 | $0.002556 | $0.002625 | $188.83 | $188,512 |
| 2019-01-10 | $0.002627 | $0.003030 | $0.002373 | $0.002431 | $37.58 | $174,580 |
| 2019-01-11 | $0.002428 | $0.002805 | $0.002410 | $0.002790 | $117.25 | $200,333 |
| 2019-01-12 | $0.002790 | $0.003252 | $0.002262 | $0.002362 | $58.75 | $169,574 |
| 2019-01-13 | $0.002359 | $0.003290 | $0.002350 | $0.002785 | $3.40 | $199,995 |
| 2019-01-14 | $0.002786 | $0.004041 | $0.002784 | $0.004032 | $0.4555 | $289,547 |
| 2019-01-15 | $0.004030 | $0.004049 | $0.002723 | $0.002951 | $113.94 | $211,910 |
| 2019-01-16 | $0.002954 | $0.003800 | $0.002947 | $0.003797 | $5.27 | $272,624 |
| 2019-01-17 | $0.003797 | $0.003805 | $0.002597 | $0.003053 | $736.02 | $219,191 |
| 2019-01-18 | $0.003051 | $0.003202 | $0.002555 | $0.002905 | $26.73 | $208,613 |
| 2019-01-19 | $0.002919 | $0.002931 | $0.002486 | $0.002799 | $1,068.84 | $200,982 |
| 2019-01-20 | $0.002799 | $0.002803 | $0.002555 | $0.002555 | $1,410.95 | $183,440 |
| 2019-01-21 | $0.002553 | $0.002740 | $0.002441 | $0.002454 | $404.94 | $176,209 |
| 2019-01-22 | $0.002451 | $0.002471 | $0.001612 | $0.001657 | $1,519.33 | $118,953 |
| 2019-01-23 | $0.001657 | $0.004419 | $0.001657 | $0.003633 | $16,821.23 | $260,841 |
| 2019-01-24 | $0.003635 | $0.005886 | $0.002638 | $0.002676 | $44,488.54 | $192,120 |
| 2019-01-25 | $0.002679 | $0.002712 | $0.002370 | $0.002489 | $497.47 | $178,750 |
| 2019-01-26 | $0.002489 | $0.002524 | $0.002392 | $0.002397 | $152.81 | $172,095 |
| 2019-01-27 | $0.002399 | $0.002618 | $0.002155 | $0.002155 | $45.34 | $154,774 |
| 2019-01-28 | $0.002157 | $0.002277 | $0.002039 | $0.002114 | $928.94 | $151,797 |
| 2019-01-29 | $0.002112 | $0.002124 | $0.002017 | $0.002022 | $1,641.51 | $145,174 |
| 2019-01-30 | $0.002021 | $0.002173 | $0.001948 | $0.002128 | $2,114.48 | $152,801 |
| 2019-01-31 | $0.002128 | $0.002128 | $0.002000 | $0.002011 | $1,330.37 | $144,420 |