bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001669 | $0.001685 | $0.001472 | $0.001613 | $135.89 | $131,985 |
| 2019-05-02 | $0.001614 | $0.001617 | $0.001470 | $0.001611 | $546.07 | $131,780 |
| 2019-05-03 | $0.001611 | $0.001942 | $0.001517 | $0.001765 | $3,105.76 | $144,386 |
| 2019-05-04 | $0.001765 | $0.001825 | $0.001729 | $0.001766 | $228.76 | $146,224 |
| 2019-05-05 | $0.001766 | $0.001767 | $0.001644 | $0.001658 | $53.22 | $137,291 |
| 2019-05-06 | $0.001659 | $0.001730 | $0.001570 | $0.001653 | $256.32 | $136,893 |
| 2019-05-07 | $0.001652 | $0.001671 | $0.001393 | $0.001506 | $884.23 | $124,721 |
| 2019-05-08 | $0.001505 | $0.001873 | $0.001493 | $0.001729 | $1,277.87 | $143,180 |
| 2019-05-09 | $0.001729 | $0.001750 | $0.001526 | $0.001565 | $402.98 | $129,606 |
| 2019-05-10 | $0.001565 | $0.001892 | $0.001469 | $0.001659 | $790.90 | $137,399 |
| 2019-05-11 | $0.001659 | $0.001801 | $0.001123 | $0.001238 | $2,232.28 | $102,492 |
| 2019-05-12 | $0.001237 | $0.001290 | $0.0008488 | $0.001102 | $2,971.35 | $91,285.86 |
| 2019-05-13 | $0.001102 | $0.001191 | $0.0008973 | $0.001154 | $265.08 | $95,574.17 |
| 2019-05-14 | $0.001155 | $0.001470 | $0.0009558 | $0.001305 | $1,017.88 | $108,105 |
| 2019-05-15 | $0.001305 | $0.001367 | $0.001006 | $0.001361 | $72.11 | $112,690 |
| 2019-05-16 | $0.001359 | $0.001687 | $0.001157 | $0.001343 | $643.65 | $111,182 |
| 2019-05-17 | $0.001342 | $0.001426 | $0.001027 | $0.001251 | $339.86 | $103,612 |
| 2019-05-18 | $0.001251 | $0.002094 | $0.001174 | $0.001315 | $2,135.34 | $108,886 |
| 2019-05-19 | $0.001315 | $0.001424 | $0.001123 | $0.001306 | $1,489.66 | $108,180 |
| 2019-05-20 | $0.001306 | $0.001306 | $0.0009582 | $0.0009845 | $573.74 | $81,534.57 |
| 2019-05-21 | $0.0009841 | $0.001140 | $0.0008085 | $0.0009861 | $2,856.48 | $81,664.48 |
| 2019-05-22 | $0.0009857 | $0.0009866 | $0.0007976 | $0.0008925 | $1,275.19 | $73,916.05 |
| 2019-05-23 | $0.0008919 | $0.001161 | $0.0008794 | $0.001135 | $498.11 | $94,010.75 |
| 2019-05-24 | $0.001132 | $0.001383 | $0.001051 | $0.001193 | $493.80 | $98,772.37 |
| 2019-05-25 | $0.001193 | $0.001221 | $0.0009275 | $0.0009786 | $260.74 | $81,046.65 |
| 2019-05-26 | $0.0009786 | $0.001101 | $0.0009571 | $0.0009796 | $6,677.91 | $81,126.74 |
| 2019-05-27 | $0.0009800 | $0.001154 | $0.0009554 | $0.001113 | $133.66 | $92,211.26 |
| 2019-05-28 | $0.001113 | $0.001150 | $0.0007974 | $0.0008880 | $825.64 | $73,544.37 |
| 2019-05-29 | $0.0008881 | $0.001023 | $0.0008335 | $0.0009497 | $515.33 | $78,652.84 |
| 2019-05-30 | $0.0009497 | $0.0009584 | $0.0005348 | $0.0008061 | $892.53 | $66,760.51 |
| 2019-05-31 | $0.0008061 | $0.001922 | $0.0007565 | $0.001080 | $386.35 | $89,463.14 |