bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001080 | $0.001115 | $0.0008158 | $0.0008582 | $362.41 | $71,071.09 |
| 2019-06-02 | $0.0008582 | $0.0009198 | $0.0007161 | $0.0007162 | $660.28 | $59,316.99 |
| 2019-06-03 | $0.0007164 | $0.0007816 | $0.0006408 | $0.0007156 | $696.73 | $59,265.99 |
| 2019-06-04 | $0.0007152 | $0.0008923 | $0.0006803 | $0.0008866 | $31.80 | $73,425.57 |
| 2019-06-05 | $0.0008866 | $0.0009088 | $0.0006875 | $0.0007104 | $99.29 | $58,832.49 |
| 2019-06-06 | $0.0007104 | $0.0009954 | $0.0006961 | $0.0007245 | $101.43 | $60,002.37 |
| 2019-06-07 | $0.0007250 | $0.0007842 | $0.0007065 | $0.0007320 | $60.02 | $60,622.17 |
| 2019-06-08 | $0.0007318 | $0.0007955 | $0.0006901 | $0.0007152 | $46.15 | $59,232.48 |
| 2019-06-09 | $0.0007152 | $0.0007177 | $0.0005756 | $0.0007081 | $40.38 | $58,640.94 |
| 2019-06-10 | $0.0007065 | $0.0007086 | $0.0005187 | $0.0007045 | $181.10 | $58,343.08 |
| 2019-06-11 | $0.0007050 | $0.0007137 | $0.0005804 | $0.0005804 | $133.68 | $48,069.52 |
| 2019-06-12 | $0.0005812 | $0.0006761 | $0.0005756 | $0.0006738 | $23.64 | $55,804.68 |
| 2019-06-13 | $0.0006743 | $0.0008155 | $0.0006282 | $0.0006344 | $12.85 | $52,542.40 |
| 2019-06-14 | $0.0006347 | $0.0006364 | $0.0005907 | $0.0006154 | $49.11 | $50,965.35 |
| 2019-06-15 | $0.0006154 | $0.0006655 | $0.0005487 | $0.0005534 | $9.53 | $45,828.90 |
| 2019-06-16 | $0.0005534 | $0.0006336 | $0.0005520 | $0.0005855 | $69.57 | $48,487.61 |
| 2019-06-17 | $0.0005855 | $0.0006043 | $0.0005052 | $0.0005502 | $14.45 | $45,561.73 |
| 2019-06-18 | $0.0005500 | $0.0006637 | $0.0005298 | $0.0006294 | $14.10 | $52,126.59 |
| 2019-06-19 | $0.0006297 | $0.0006518 | $0.0006027 | $0.0006094 | $30.02 | $50,464.27 |
| 2019-06-20 | $0.0006094 | $0.0007352 | $0.0006079 | $0.0007106 | $232.46 | $58,845.85 |
| 2019-06-21 | $0.0007109 | $0.0008914 | $0.0006377 | $0.0008914 | $174.67 | $73,823.21 |
| 2019-06-22 | $0.0008914 | $0.001237 | $0.0007823 | $0.0007923 | $269.07 | $65,616.56 |
| 2019-06-23 | $0.0007923 | $0.001004 | $0.0007831 | $0.0009473 | $22.14 | $78,450.09 |
| 2019-06-24 | $0.0009473 | $0.0009481 | $0.0006374 | $0.0006457 | $451.44 | $53,475.67 |
| 2019-06-25 | $0.0006458 | $0.001412 | $0.0006020 | $0.0006626 | $24.46 | $54,870.26 |
| 2019-06-26 | $0.0006626 | $0.001311 | $0.0005761 | $0.0008903 | $18.97 | $73,735.04 |
| 2019-06-27 | $0.0008903 | $0.001176 | $0.0007344 | $0.0007389 | $16.74 | $61,188.80 |
| 2019-06-28 | $0.0007398 | $0.0007618 | $0.0005294 | $0.0005916 | $216.26 | $48,991.84 |
| 2019-06-29 | $0.0005920 | $0.0007105 | $0.0004207 | $0.0004241 | $14.07 | $35,121.38 |
| 2019-06-30 | $0.0004236 | $0.0006545 | $0.0004225 | $0.0005758 | $149.72 | $47,682.31 |