bitJob STU
Xếp hạng #?
10:17:28 23/10/2020
bitJob (STU)
Không theo dõi
Lịch sử giá bitJob (STU) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0002557 | $0.0002558 | $0.0002372 | $0.0002401 | $0.2288 | $21,084.62 |
| 2019-12-02 | $0.0002400 | $0.0002400 | $0.0002108 | $0.0002109 | $46.27 | $18,522.95 |
| 2019-12-03 | $0.0002109 | $0.0002313 | $0.0001925 | $0.0001998 | $43.91 | $17,544.55 |
| 2019-12-04 | $0.0001998 | $0.0002091 | $0.0001675 | $0.0001721 | $46.34 | $15,117.03 |
| 2019-12-05 | $0.0001720 | $0.0002027 | $0.0001712 | $0.0002019 | $4.32 | $17,729.16 |
| 2019-12-06 | $0.0002019 | $0.0002021 | $0.0001821 | $0.0001851 | $13.42 | $16,258.54 |
| 2019-12-07 | $0.0001852 | $0.0002044 | $0.0001807 | $0.0001948 | $1.60 | $17,103.47 |
| 2019-12-08 | $0.0001948 | $0.0001972 | $0.0001927 | $0.0001951 | $0.003902 | $17,133.56 |
| 2019-12-09 | $0.0001951 | $0.0002067 | $0.0001930 | $0.0002004 | $7.19 | $17,595.35 |
| 2019-12-10 | $0.0002004 | $0.0002015 | $0.0001846 | $0.0001856 | $0.09939 | $16,301.27 |
| 2019-12-11 | $0.0001856 | $0.0001863 | $0.0001812 | $0.0001818 | $0.3875 | $15,962.75 |
| 2019-12-12 | $0.0001818 | $0.0001942 | $0.0001805 | $0.0001911 | $4.11 | $16,786.00 |
| 2019-12-13 | $0.0001911 | $0.0001929 | $0.0001801 | $0.0001806 | $5.13 | $15,857.22 |
| 2019-12-14 | $0.0001806 | $0.0001810 | $0.0001757 | $0.0001761 | $0.3976 | $15,466.62 |
| 2019-12-15 | $0.0001760 | $0.0001775 | $0.0001743 | $0.0001758 | $0 | $15,436.35 |
| 2019-12-16 | $0.0001758 | $0.0001813 | $0.0001736 | $0.0001788 | $5.89 | $15,698.09 |
| 2019-12-17 | $0.0001788 | $0.0001798 | $0.0001673 | $0.0001685 | $0.03370 | $14,798.70 |
| 2019-12-18 | $0.0001685 | $0.0001718 | $0.0001622 | $0.0001714 | $0.6378 | $15,047.81 |
| 2019-12-19 | $0.0001714 | $0.0001742 | $0.0001665 | $0.0001742 | $0.2596 | $15,300.22 |
| 2019-12-20 | $0.0001742 | $0.0001964 | $0.0001696 | $0.0001890 | $68.01 | $16,595.38 |
| 2019-12-21 | $0.0001889 | $0.0002156 | $0.0001877 | $0.0002056 | $2.91 | $18,055.21 |
| 2019-12-22 | $0.0002056 | $0.0002059 | $0.0001911 | $0.0001990 | $3.36 | $17,478.41 |
| 2019-12-23 | $0.0001990 | $0.0002952 | $0.0001582 | $0.0002942 | $0.7502 | $25,834.39 |
| 2019-12-24 | $0.0002942 | $0.0003004 | $0.0002904 | $0.0002929 | $0.7468 | $25,717.14 |
| 2019-12-25 | $0.0002925 | $0.0002945 | $0.0001936 | $0.0001951 | $3.90 | $17,132.06 |
| 2019-12-26 | $0.0001951 | $0.0002391 | $0.0001752 | $0.0002090 | $88.73 | $18,356.11 |
| 2019-12-27 | $0.0002090 | $0.0002189 | $0.0002076 | $0.0002164 | $2.78 | $19,007.70 |
| 2019-12-28 | $0.0002165 | $0.0002962 | $0.0002163 | $0.0002924 | $12.74 | $25,678.25 |
| 2019-12-29 | $0.0002925 | $0.0003005 | $0.0002177 | $0.0002183 | $0.1834 | $19,171.52 |
| 2019-12-30 | $0.0002185 | $0.0002413 | $0.0002169 | $0.0002185 | $18.61 | $19,188.70 |
| 2019-12-31 | $0.0002184 | $0.0002479 | $0.0002072 | $0.0002082 | $0.004165 | $18,287.12 |