bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002396 | $0.002666 | $0.002266 | $0.002413 | $3,006.05 | $185,345 |
| 2019-04-02 | $0.002415 | $0.005677 | $0.002053 | $0.002253 | $290,765 | $184,293 |
| 2019-04-03 | $0.002254 | $0.002385 | $0.001864 | $0.001876 | $14,217.15 | $153,436 |
| 2019-04-04 | $0.001875 | $0.002321 | $0.001609 | $0.001681 | $8,652.65 | $137,547 |
| 2019-04-05 | $0.001681 | $0.001936 | $0.001536 | $0.001578 | $1,886.23 | $129,072 |
| 2019-04-06 | $0.001578 | $0.002263 | $0.001506 | $0.001663 | $5,921.46 | $136,050 |
| 2019-04-07 | $0.001662 | $0.002281 | $0.001662 | $0.002208 | $5,867.72 | $180,647 |
| 2019-04-08 | $0.002209 | $0.002379 | $0.001789 | $0.002191 | $2,875.74 | $179,242 |
| 2019-04-09 | $0.002191 | $0.002914 | $0.001915 | $0.002586 | $5,217.43 | $211,553 |
| 2019-04-10 | $0.002585 | $0.002950 | $0.002270 | $0.002344 | $5,396.37 | $191,788 |
| 2019-04-11 | $0.002345 | $0.002385 | $0.001831 | $0.001831 | $3,368.54 | $149,767 |
| 2019-04-12 | $0.001830 | $0.002621 | $0.001812 | $0.002328 | $3,890.21 | $190,474 |
| 2019-04-13 | $0.002328 | $0.003075 | $0.002323 | $0.002653 | $8,665.51 | $217,027 |
| 2019-04-14 | $0.002653 | $0.003039 | $0.002651 | $0.002878 | $3,725.00 | $235,398 |
| 2019-04-15 | $0.002878 | $0.002884 | $0.002141 | $0.002162 | $5,181.80 | $176,895 |
| 2019-04-16 | $0.002162 | $0.002259 | $0.001777 | $0.001790 | $5,387.42 | $146,434 |
| 2019-04-17 | $0.001789 | $0.002050 | $0.001416 | $0.001923 | $8,649.90 | $157,289 |
| 2019-04-18 | $0.001923 | $0.001997 | $0.001703 | $0.001957 | $1,398.96 | $160,099 |
| 2019-04-19 | $0.001957 | $0.002031 | $0.001780 | $0.001818 | $1,402.46 | $148,734 |
| 2019-04-20 | $0.001818 | $0.001918 | $0.001677 | $0.001718 | $1,584.99 | $140,552 |
| 2019-04-21 | $0.001719 | $0.001894 | $0.001718 | $0.001843 | $366.49 | $150,733 |
| 2019-04-22 | $0.001842 | $0.001883 | $0.001652 | $0.001778 | $754.90 | $145,409 |
| 2019-04-23 | $0.001778 | $0.001907 | $0.001494 | $0.001539 | $2,600.24 | $125,866 |
| 2019-04-24 | $0.001539 | $0.001748 | $0.001514 | $0.001691 | $2,738.04 | $138,307 |
| 2019-04-25 | $0.001691 | $0.001701 | $0.001510 | $0.001525 | $827.01 | $124,788 |
| 2019-04-26 | $0.001529 | $0.001575 | $0.001265 | $0.001286 | $1,274.76 | $105,226 |
| 2019-04-27 | $0.001287 | $0.001587 | $0.001281 | $0.001409 | $963.01 | $115,237 |
| 2019-04-28 | $0.001409 | $0.001641 | $0.001380 | $0.001438 | $965.27 | $117,658 |
| 2019-04-29 | $0.001439 | $0.001544 | $0.001379 | $0.001473 | $393.67 | $120,504 |
| 2019-04-30 | $0.001473 | $0.001749 | $0.001384 | $0.001670 | $426.18 | $136,592 |