bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.002588 | $0.002594 | $0.002490 | $0.002535 | $84.47 | $182,052 |
| 2019-03-02 | $0.002531 | $0.007073 | $0.002526 | $0.003276 | $26,381.38 | $235,242 |
| 2019-03-03 | $0.003272 | $0.004148 | $0.003205 | $0.003835 | $1,231.25 | $275,383 |
| 2019-03-04 | $0.003829 | $0.003847 | $0.002358 | $0.002631 | $1,307.36 | $188,892 |
| 2019-03-05 | $0.002684 | $0.002685 | $0.001841 | $0.002510 | $2,009.35 | $180,265 |
| 2019-03-06 | $0.002509 | $0.002518 | $0.001728 | $0.002275 | $1,244.74 | $163,327 |
| 2019-03-07 | $0.002275 | $0.002419 | $0.002080 | $0.002330 | $167.80 | $167,308 |
| 2019-03-08 | $0.002333 | $0.002379 | $0.002319 | $0.002338 | $387.40 | $167,877 |
| 2019-03-09 | $0.002336 | $0.004311 | $0.002174 | $0.003598 | $15,334.81 | $258,386 |
| 2019-03-10 | $0.003603 | $0.003603 | $0.002817 | $0.002984 | $8,960.34 | $214,276 |
| 2019-03-11 | $0.002986 | $0.005059 | $0.002758 | $0.003302 | $27,086.55 | $237,090 |
| 2019-03-12 | $0.003305 | $0.003421 | $0.002950 | $0.002969 | $2,045.93 | $213,193 |
| 2019-03-13 | $0.002967 | $0.006398 | $0.002849 | $0.003396 | $120,303 | $243,816 |
| 2019-03-14 | $0.003395 | $0.003404 | $0.002987 | $0.002995 | $1,993.95 | $215,078 |
| 2019-03-15 | $0.002993 | $0.003095 | $0.002874 | $0.002950 | $865.82 | $211,843 |
| 2019-03-16 | $0.002951 | $0.003059 | $0.002899 | $0.002978 | $234.61 | $213,849 |
| 2019-03-17 | $0.002977 | $0.002980 | $0.002728 | $0.002789 | $238.72 | $200,250 |
| 2019-03-18 | $0.002792 | $0.002818 | $0.002504 | $0.002512 | $411.31 | $180,380 |
| 2019-03-19 | $0.002510 | $0.002579 | $0.002272 | $0.002286 | $791.45 | $164,151 |
| 2019-03-20 | $0.002287 | $0.002447 | $0.002134 | $0.002276 | $801.81 | $163,417 |
| 2019-03-21 | $0.002277 | $0.002285 | $0.002089 | $0.002186 | $75.30 | $156,979 |
| 2019-03-22 | $0.002184 | $0.002410 | $0.002151 | $0.002342 | $110.17 | $168,175 |
| 2019-03-23 | $0.002340 | $0.002344 | $0.002142 | $0.002317 | $215.79 | $166,365 |
| 2019-03-24 | $0.002316 | $0.002821 | $0.002132 | $0.002168 | $5,201.48 | $155,637 |
| 2019-03-25 | $0.002171 | $0.002292 | $0.002131 | $0.002256 | $116.84 | $161,976 |
| 2019-03-26 | $0.002193 | $0.002352 | $0.002008 | $0.002093 | $388.62 | $150,269 |
| 2019-03-27 | $0.002097 | $0.002149 | $0.001935 | $0.002044 | $333.10 | $146,752 |
| 2019-03-28 | $0.002043 | $0.002044 | $0.001954 | $0.001972 | $62.37 | $141,565 |
| 2019-03-29 | $0.001972 | $0.003836 | $0.001944 | $0.002795 | $23,358.42 | $200,719 |
| 2019-03-30 | $0.002791 | $0.003662 | $0.002467 | $0.002468 | $17,177.70 | $189,571 |
| 2019-03-31 | $0.002468 | $0.002716 | $0.002339 | $0.002397 | $2,576.25 | $184,083 |