bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0003468 | $0.0003958 | $0.0003421 | $0.0003956 | $0.1586 | $32,763.79 |
| 2019-08-02 | $0.0003957 | $0.0004037 | $0.0003431 | $0.0003472 | $0.01389 | $28,753.32 |
| 2019-08-03 | $0.0003471 | $0.0005948 | $0.0003466 | $0.0005908 | $26.12 | $51,881.70 |
| 2019-08-04 | $0.0005909 | $0.0005939 | $0.0003780 | $0.0003864 | $117.95 | $33,929.45 |
| 2019-08-05 | $0.0003863 | $0.006360 | $0.0003726 | $0.005559 | $3,460.39 | $488,212 |
| 2019-08-06 | $0.005556 | $0.005584 | $0.0004470 | $0.0004521 | $114.05 | $39,704.23 |
| 2019-08-07 | $0.0004521 | $0.0005028 | $0.0004349 | $0.0004673 | $140.37 | $41,034.34 |
| 2019-08-08 | $0.0004673 | $0.0005566 | $0.0004641 | $0.0005282 | $906.91 | $46,386.52 |
| 2019-08-09 | $0.0005281 | $0.0006135 | $0.0005253 | $0.0005700 | $3,748.24 | $50,056.54 |
| 2019-08-10 | $0.0005700 | $0.0005850 | $0.0005429 | $0.0005843 | $2,352.54 | $51,308.46 |
| 2019-08-11 | $0.0005843 | $0.001037 | $0.0005641 | $0.0007944 | $7,973.35 | $69,762.06 |
| 2019-08-12 | $0.0007945 | $0.0008154 | $0.0007184 | $0.0007191 | $265.32 | $63,152.30 |
| 2019-08-13 | $0.0007209 | $0.0007211 | $0.0005283 | $0.0005675 | $108.45 | $49,832.72 |
| 2019-08-14 | $0.0005673 | $0.0006263 | $0.0004244 | $0.0004495 | $265.02 | $39,472.38 |
| 2019-08-15 | $0.0004495 | $0.0004894 | $0.0004363 | $0.0004865 | $10.15 | $42,726.92 |
| 2019-08-16 | $0.0004866 | $0.0004962 | $0.0004422 | $0.0004684 | $8.88 | $41,132.58 |
| 2019-08-17 | $0.0004685 | $0.0005989 | $0.0004292 | $0.0005488 | $13.91 | $48,189.92 |
| 2019-08-18 | $0.0005487 | $0.0005536 | $0.0004529 | $0.0004529 | $13.92 | $39,775.14 |
| 2019-08-19 | $0.0004531 | $0.0007067 | $0.0004528 | $0.0006811 | $222.49 | $59,808.67 |
| 2019-08-20 | $0.0006811 | $0.0006972 | $0.0006333 | $0.0006584 | $102.69 | $57,815.93 |
| 2019-08-21 | $0.0006584 | $0.0006607 | $0.0004664 | $0.0004797 | $112.21 | $42,127.44 |
| 2019-08-22 | $0.0004797 | $0.0004986 | $0.0004130 | $0.0004133 | $54.22 | $36,295.00 |
| 2019-08-23 | $0.0004133 | $0.0004617 | $0.0004085 | $0.0004360 | $70.63 | $38,286.87 |
| 2019-08-24 | $0.0004359 | $0.0004409 | $0.0004181 | $0.0004403 | $4.89 | $38,668.74 |
| 2019-08-25 | $0.0004403 | $0.0004914 | $0.0004201 | $0.0004333 | $7.39 | $38,053.35 |
| 2019-08-26 | $0.0004336 | $0.004693 | $0.0004115 | $0.004209 | $46.93 | $369,598 |
| 2019-08-27 | $0.004208 | $0.004208 | $0.0004066 | $0.0004113 | $183.71 | $36,116.21 |
| 2019-08-28 | $0.0004113 | $0.0004511 | $0.0003023 | $0.0004058 | $3.72 | $35,632.95 |
| 2019-08-29 | $0.0004058 | $0.0004281 | $0.0003844 | $0.0003954 | $65.56 | $34,722.24 |
| 2019-08-30 | $0.0003954 | $0.0004337 | $0.0003854 | $0.0004314 | $34.71 | $37,879.98 |
| 2019-08-31 | $0.0004315 | $0.0004345 | $0.0004217 | $0.0004324 | $46.72 | $37,970.01 |