bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.002008 | $0.002050 | $0.001726 | $0.001834 | $2,313.29 | $131,726 |
| 2019-02-02 | $0.001831 | $0.002041 | $0.001722 | $0.001879 | $2,046.09 | $134,921 |
| 2019-02-03 | $0.001878 | $0.001953 | $0.001818 | $0.001827 | $0.03639 | $131,199 |
| 2019-02-04 | $0.001828 | $0.001944 | $0.001584 | $0.001615 | $2,267.14 | $115,985 |
| 2019-02-05 | $0.001614 | $0.002261 | $0.001607 | $0.002254 | $1,851.99 | $161,836 |
| 2019-02-06 | $0.002256 | $0.002256 | $0.001859 | $0.002133 | $183.35 | $153,126 |
| 2019-02-07 | $0.002246 | $0.002259 | $0.001819 | $0.002003 | $1,153.74 | $143,847 |
| 2019-02-08 | $0.001967 | $0.003107 | $0.001702 | $0.003102 | $1,714.43 | $222,707 |
| 2019-02-09 | $0.003105 | $0.003108 | $0.002522 | $0.002984 | $122.29 | $214,255 |
| 2019-02-10 | $0.002983 | $0.002990 | $0.002382 | $0.002383 | $32.95 | $171,088 |
| 2019-02-11 | $0.002386 | $0.002386 | $0.002167 | $0.002177 | $0.4830 | $156,309 |
| 2019-02-12 | $0.002174 | $0.002293 | $0.001924 | $0.002290 | $342.08 | $164,442 |
| 2019-02-13 | $0.002292 | $0.003495 | $0.002271 | $0.002273 | $0.1828 | $163,243 |
| 2019-02-14 | $0.002274 | $0.002283 | $0.001841 | $0.001844 | $61.40 | $132,406 |
| 2019-02-15 | $0.001844 | $0.001856 | $0.001841 | $0.001854 | $0 | $133,124 |
| 2019-02-16 | $0.001854 | $0.002120 | $0.001854 | $0.002114 | $250.13 | $151,824 |
| 2019-02-17 | $0.002117 | $0.002190 | $0.001993 | $0.002002 | $215.14 | $143,788 |
| 2019-02-18 | $0.002003 | $0.002893 | $0.001988 | $0.002172 | $234.52 | $155,962 |
| 2019-02-19 | $0.002172 | $0.002213 | $0.001894 | $0.001895 | $82.36 | $136,071 |
| 2019-02-20 | $0.001894 | $0.001956 | $0.001815 | $0.001956 | $150.48 | $140,486 |
| 2019-02-21 | $0.001956 | $0.002090 | $0.001940 | $0.002090 | $39.25 | $150,091 |
| 2019-02-22 | $0.002092 | $0.002192 | $0.001715 | $0.002174 | $250.45 | $156,085 |
| 2019-02-23 | $0.002172 | $0.002285 | $0.002165 | $0.002275 | $88.54 | $163,361 |
| 2019-02-24 | $0.002277 | $0.002332 | $0.002115 | $0.002259 | $2,595.84 | $162,214 |
| 2019-02-25 | $0.002252 | $0.002637 | $0.002168 | $0.002177 | $70.81 | $156,338 |
| 2019-02-26 | $0.002171 | $0.002180 | $0.002088 | $0.002165 | $2,237.57 | $155,425 |
| 2019-02-27 | $0.002166 | $0.003523 | $0.002150 | $0.002563 | $6,147.86 | $184,012 |
| 2019-02-28 | $0.002563 | $0.002739 | $0.002560 | $0.002591 | $169.60 | $186,037 |