bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0005758 | $0.0006146 | $0.0005423 | $0.0005667 | $0.5370 | $46,928.19 |
| 2019-07-02 | $0.0005664 | $0.0006317 | $0.0004985 | $0.0006306 | $92.74 | $52,224.12 |
| 2019-07-03 | $0.0006306 | $0.0006873 | $0.0005911 | $0.0005961 | $19.72 | $49,364.87 |
| 2019-07-04 | $0.0005961 | $0.0005985 | $0.0005133 | $0.0005637 | $123.69 | $46,687.27 |
| 2019-07-05 | $0.0005637 | $0.0006094 | $0.0005282 | $0.0005329 | $1.53 | $44,135.01 |
| 2019-07-06 | $0.0005327 | $0.0006675 | $0.0005327 | $0.0006662 | $1.19 | $55,169.56 |
| 2019-07-07 | $0.0006662 | $0.0006696 | $0.0005614 | $0.0005719 | $2.43 | $47,363.11 |
| 2019-07-08 | $0.0005719 | $0.0006497 | $0.0005478 | $0.0006475 | $139.47 | $53,620.96 |
| 2019-07-09 | $0.0006476 | $0.0006478 | $0.0004938 | $0.0005668 | $140.47 | $46,943.94 |
| 2019-07-10 | $0.0005662 | $0.0006909 | $0.0005279 | $0.0006795 | $96.94 | $56,277.44 |
| 2019-07-11 | $0.0006799 | $0.0006879 | $0.0005471 | $0.0005505 | $40.03 | $45,589.92 |
| 2019-07-12 | $0.0005509 | $0.0005813 | $0.0005360 | $0.0005704 | $35.18 | $47,235.80 |
| 2019-07-13 | $0.0005706 | $0.0005715 | $0.0005246 | $0.0005496 | $42.32 | $45,518.73 |
| 2019-07-14 | $0.0005497 | $0.0005534 | $0.0004879 | $0.0005042 | $21.45 | $41,757.27 |
| 2019-07-15 | $0.0005041 | $0.0005410 | $0.0004588 | $0.0005310 | $79.56 | $43,978.38 |
| 2019-07-16 | $0.0005307 | $0.0005684 | $0.0004347 | $0.0004372 | $5.84 | $36,208.98 |
| 2019-07-17 | $0.0004372 | $0.0005325 | $0.0004339 | $0.0004875 | $11.40 | $40,371.81 |
| 2019-07-18 | $0.0004875 | $0.0005033 | $0.0004371 | $0.0004992 | $43.74 | $41,339.02 |
| 2019-07-19 | $0.0004992 | $0.0005331 | $0.0004811 | $0.0005305 | $16.75 | $43,935.42 |
| 2019-07-20 | $0.0005306 | $0.0005891 | $0.0005056 | $0.0005380 | $5.73 | $44,558.23 |
| 2019-07-21 | $0.0005380 | $0.0007165 | $0.0005308 | $0.0005914 | $17.99 | $48,975.86 |
| 2019-07-22 | $0.0005915 | $0.0005954 | $0.0004947 | $0.0005123 | $2.63 | $42,425.06 |
| 2019-07-23 | $0.0005122 | $0.0005124 | $0.0004502 | $0.0004697 | $69.56 | $38,896.53 |
| 2019-07-24 | $0.0004697 | $0.0004981 | $0.0004491 | $0.0004614 | $34.09 | $38,212.24 |
| 2019-07-25 | $0.0004612 | $0.0005608 | $0.0004595 | $0.0005582 | $4.79 | $46,228.81 |
| 2019-07-26 | $0.0005582 | $0.0005910 | $0.0004819 | $0.0004846 | $0.4009 | $40,128.97 |
| 2019-07-27 | $0.0004846 | $0.0006587 | $0.0003716 | $0.0003725 | $102.59 | $30,851.58 |
| 2019-07-28 | $0.0003724 | $0.0004835 | $0.0003711 | $0.0003947 | $56.43 | $32,689.00 |
| 2019-07-29 | $0.0003947 | $0.0004204 | $0.0003398 | $0.0003669 | $148.42 | $30,388.01 |
| 2019-07-30 | $0.0003670 | $0.0003908 | $0.0003257 | $0.0003898 | $229.21 | $32,282.44 |
| 2019-07-31 | $0.0003897 | $0.0004407 | $0.0003464 | $0.0003469 | $0.3186 | $28,729.04 |