bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0002083 | $0.0002084 | $0.0001802 | $0.0001930 | $0.2338 | $16,949.97 |
| 2019-11-02 | $0.0001930 | $0.0002820 | $0.0001930 | $0.0002797 | $1.00 | $24,566.38 |
| 2019-11-03 | $0.0002799 | $0.0002814 | $0.0001826 | $0.0001945 | $23.88 | $17,079.14 |
| 2019-11-04 | $0.0001944 | $0.0001982 | $0.0001938 | $0.0001972 | $0 | $17,314.15 |
| 2019-11-05 | $0.0001972 | $0.0002103 | $0.0001972 | $0.0002082 | $2.68 | $18,284.03 |
| 2019-11-06 | $0.0002081 | $0.0002128 | $0.0001936 | $0.0001946 | $0.1169 | $17,085.43 |
| 2019-11-07 | $0.0001946 | $0.0001950 | $0.0001845 | $0.0001907 | $5.86 | $16,746.09 |
| 2019-11-08 | $0.0001906 | $0.0001909 | $0.0001769 | $0.0001787 | $10.92 | $15,689.56 |
| 2019-11-09 | $0.0001786 | $0.0001802 | $0.0001780 | $0.0001796 | $4.87 | $15,774.86 |
| 2019-11-10 | $0.0001796 | $0.0001885 | $0.0001796 | $0.0001876 | $5.84 | $16,475.70 |
| 2019-11-11 | $0.0001876 | $0.0002646 | $0.0001837 | $0.0001857 | $45.84 | $16,308.07 |
| 2019-11-12 | $0.0001857 | $0.001098 | $0.0001856 | $0.0001987 | $46.62 | $17,450.94 |
| 2019-11-13 | $0.0001987 | $0.0007305 | $0.0001776 | $0.0003400 | $15,581.36 | $29,854.67 |
| 2019-11-14 | $0.0003400 | $0.0003427 | $0.0003190 | $0.0003343 | $110.47 | $29,353.81 |
| 2019-11-15 | $0.0003345 | $0.0003347 | $0.0003028 | $0.0003204 | $58.71 | $28,136.12 |
| 2019-11-16 | $0.0003204 | $0.0003231 | $0.0002580 | $0.0002882 | $96.51 | $25,308.14 |
| 2019-11-17 | $0.0002882 | $0.0002944 | $0.0002834 | $0.0002835 | $9.35 | $24,891.72 |
| 2019-11-18 | $0.0002835 | $0.0002847 | $0.0002372 | $0.0002517 | $7.32 | $22,104.94 |
| 2019-11-19 | $0.0002517 | $0.0002545 | $0.0002396 | $0.0002434 | $11.59 | $21,378.77 |
| 2019-11-20 | $0.0002434 | $0.0002459 | $0.0002429 | $0.0002443 | $0 | $21,452.66 |
| 2019-11-21 | $0.0002443 | $0.0002443 | $0.0002360 | $0.0002370 | $0.1983 | $20,812.13 |
| 2019-11-22 | $0.0002370 | $0.0004260 | $0.0002351 | $0.0003606 | $18.53 | $31,667.60 |
| 2019-11-23 | $0.0003607 | $0.0003615 | $0.0002538 | $0.0002589 | $10.88 | $22,739.90 |
| 2019-11-24 | $0.0002589 | $0.0004307 | $0.0002513 | $0.0004202 | $1.28 | $36,897.80 |
| 2019-11-25 | $0.0004203 | $0.0004324 | $0.0002434 | $0.0002437 | $0.04871 | $21,399.19 |
| 2019-11-26 | $0.0002437 | $0.0003321 | $0.0002419 | $0.0003266 | $0.1043 | $28,678.62 |
| 2019-11-27 | $0.0003270 | $0.0003338 | $0.0003171 | $0.0003250 | $1.01 | $28,542.94 |
| 2019-11-28 | $0.0003250 | $0.0003351 | $0.0002295 | $0.0002302 | $7.41 | $20,218.63 |
| 2019-11-29 | $0.0002302 | $0.0002662 | $0.0002264 | $0.0002662 | $4.58 | $23,378.14 |
| 2019-11-30 | $0.0002662 | $0.0002772 | $0.0002501 | $0.0002556 | $1.27 | $22,449.19 |