bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0004324 | $0.004792 | $0.0003976 | $0.004284 | $2,152.92 | $376,229 |
| 2019-09-02 | $0.004285 | $0.004306 | $0.0006884 | $0.0007412 | $446.94 | $65,088.57 |
| 2019-09-03 | $0.0007355 | $0.0007378 | $0.0004115 | $0.0004326 | $90.69 | $37,992.99 |
| 2019-09-04 | $0.0004325 | $0.0004394 | $0.0004129 | $0.0004262 | $0.1937 | $37,427.13 |
| 2019-09-05 | $0.0004263 | $0.0004958 | $0.0004141 | $0.0004869 | $3.25 | $42,761.39 |
| 2019-09-06 | $0.0004869 | $0.0005650 | $0.0004070 | $0.0004188 | $0.9713 | $36,780.34 |
| 2019-09-07 | $0.0004190 | $0.0004445 | $0.0004055 | $0.0004418 | $2.28 | $38,795.95 |
| 2019-09-08 | $0.0004400 | $0.0004411 | $0.0004072 | $0.0004198 | $1.69 | $36,865.51 |
| 2019-09-09 | $0.0004198 | $0.0004614 | $0.0004088 | $0.0004529 | $9.00 | $39,775.80 |
| 2019-09-10 | $0.0004528 | $0.0004550 | $0.0003956 | $0.0003998 | $4.65 | $35,110.23 |
| 2019-09-11 | $0.0003998 | $0.0006981 | $0.0003947 | $0.0004008 | $72.99 | $35,196.56 |
| 2019-09-12 | $0.0004009 | $0.0004123 | $0.0003735 | $0.0003755 | $51.07 | $32,978.67 |
| 2019-09-13 | $0.0003756 | $0.0003764 | $0.0003709 | $0.0003712 | $0 | $32,600.05 |
| 2019-09-14 | $0.0003712 | $0.0004370 | $0.0003712 | $0.0004361 | $11.36 | $38,295.80 |
| 2019-09-15 | $0.0004361 | $0.0004390 | $0.0003685 | $0.0003706 | $0.5455 | $32,542.27 |
| 2019-09-16 | $0.0003706 | $0.0006154 | $0.0003704 | $0.0006141 | $7.61 | $53,925.92 |
| 2019-09-17 | $0.0006141 | $0.0007000 | $0.0005960 | $0.0006197 | $1.73 | $54,416.08 |
| 2019-09-18 | $0.0006194 | $0.001027 | $0.0003790 | $0.001025 | $0.5331 | $90,034.82 |
| 2019-09-19 | $0.001026 | $0.001042 | $0.0003772 | $0.0003773 | $0.3011 | $33,135.49 |
| 2019-09-20 | $0.0003776 | $0.0003794 | $0.0003224 | $0.0003692 | $40.80 | $32,418.68 |
| 2019-09-21 | $0.0003691 | $0.0003704 | $0.0003169 | $0.0003382 | $73.97 | $29,703.11 |
| 2019-09-22 | $0.0003382 | $0.0003598 | $0.0003118 | $0.0003145 | $29.68 | $27,617.19 |
| 2019-09-23 | $0.0003146 | $0.0003206 | $0.0003068 | $0.0003158 | $2.62 | $27,733.34 |
| 2019-09-24 | $0.0003159 | $0.0003188 | $0.0002666 | $0.0002867 | $12.57 | $25,173.83 |
| 2019-09-25 | $0.0002867 | $0.0005359 | $0.0002792 | $0.0005312 | $1.07 | $46,647.18 |
| 2019-09-26 | $0.0005312 | $0.0005935 | $0.0002555 | $0.0002559 | $2.72 | $22,472.24 |
| 2019-09-27 | $0.0002559 | $0.0003460 | $0.0002534 | $0.0002732 | $19.76 | $23,992.34 |
| 2019-09-28 | $0.0002732 | $0.0004725 | $0.0002533 | $0.0004714 | $7.68 | $41,397.28 |
| 2019-09-29 | $0.0004717 | $0.0004943 | $0.0002494 | $0.0003189 | $101.36 | $28,004.47 |
| 2019-09-30 | $0.0003188 | $0.0003441 | $0.0003078 | $0.0003299 | $29.32 | $28,971.90 |