bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003300 | $0.0003394 | $0.0002704 | $0.0002706 | $19.87 | $23,762.00 |
| 2019-10-02 | $0.0002706 | $0.001031 | $0.0002671 | $0.001030 | $76.96 | $90,491.87 |
| 2019-10-03 | $0.001030 | $0.001330 | $0.001012 | $0.001323 | $0 | $116,165 |
| 2019-10-04 | $0.001323 | $0.001323 | $0.001323 | $0.001323 | $0 | $116,165 |
| 2019-10-05 | $0.001323 | $0.001323 | $0.0002851 | $0.0002906 | $0.008718 | $25,518.54 |
| 2019-10-06 | $0.0002905 | $0.0002921 | $0.0001188 | $0.0001812 | $326.40 | $15,914.26 |
| 2019-10-07 | $0.0001811 | $0.0002420 | $0.0001544 | $0.0002363 | $279.39 | $20,754.89 |
| 2019-10-08 | $0.0002363 | $0.0002485 | $0.0002285 | $0.0002419 | $6.89 | $21,238.50 |
| 2019-10-09 | $0.0002419 | $0.0002838 | $0.0002380 | $0.0002650 | $2.81 | $23,271.07 |
| 2019-10-10 | $0.0002650 | $0.0002671 | $0.0002204 | $0.0002219 | $0 | $19,485.57 |
| 2019-10-11 | $0.0002219 | $0.0004359 | $0.0002219 | $0.0004137 | $8.62 | $36,330.53 |
| 2019-10-12 | $0.0004136 | $0.0004155 | $0.0002120 | $0.0002189 | $173.22 | $19,226.19 |
| 2019-10-13 | $0.0002188 | $0.0002255 | $0.0002186 | $0.0002213 | $26.67 | $19,432.56 |
| 2019-10-14 | $0.0002213 | $0.0002820 | $0.0002206 | $0.0002479 | $0.09299 | $21,767.56 |
| 2019-10-15 | $0.0002479 | $0.0002483 | $0.0002200 | $0.0002214 | $0.2030 | $19,446.07 |
| 2019-10-16 | $0.0002213 | $0.0002418 | $0.0001594 | $0.0002411 | $63.60 | $21,171.42 |
| 2019-10-17 | $0.0002411 | $0.0003210 | $0.0002293 | $0.0002311 | $239.77 | $20,291.11 |
| 2019-10-18 | $0.0002311 | $0.0002390 | $0.0002061 | $0.0002062 | $0.04593 | $18,111.43 |
| 2019-10-19 | $0.0002062 | $0.0002238 | $0.0001814 | $0.0002206 | $163.80 | $19,368.52 |
| 2019-10-20 | $0.0002206 | $0.0002223 | $0.0001926 | $0.0001933 | $17.21 | $16,970.48 |
| 2019-10-21 | $0.0001933 | $0.0002100 | $0.0001806 | $0.0001846 | $34.11 | $16,208.68 |
| 2019-10-22 | $0.0001846 | $0.0001858 | $0.0001838 | $0.0001841 | $0 | $16,171.27 |
| 2019-10-23 | $0.0001841 | $0.0002009 | $0.0001705 | $0.0001963 | $303.96 | $17,242.59 |
| 2019-10-24 | $0.0001963 | $0.0002005 | $0.0001963 | $0.0001992 | $25.88 | $17,495.74 |
| 2019-10-25 | $0.0001992 | $0.0002264 | $0.0001865 | $0.0001883 | $9.59 | $16,531.68 |
| 2019-10-26 | $0.0001882 | $0.0002194 | $0.0001881 | $0.0001989 | $160.12 | $17,468.75 |
| 2019-10-27 | $0.0001989 | $0.0002772 | $0.0001988 | $0.0002730 | $16.99 | $23,974.99 |
| 2019-10-28 | $0.0002728 | $0.0002780 | $0.0002002 | $0.0002210 | $12.67 | $19,409.87 |
| 2019-10-29 | $0.0002211 | $0.0002309 | $0.0002113 | $0.0002121 | $26.09 | $18,628.48 |
| 2019-10-30 | $0.0002121 | $0.0002128 | $0.0001997 | $0.0002033 | $4.28 | $17,851.13 |
| 2019-10-31 | $0.0002031 | $0.0002117 | $0.0001805 | $0.0002084 | $51.40 | $18,304.70 |