ConnectJob CJT
Xếp hạng #?
10:17:37 23/10/2020
ConnectJob (CJT)
Không theo dõi
Lịch sử giá ConnectJob (CJT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-08 | $0.08527 | $0.09954 | $0.08527 | $0.09905 | $173,329 | $0 |
| 2018-05-09 | $0.09763 | $0.1008 | $0.09055 | $0.09313 | $158,132 | $0 |
| 2018-05-10 | $0.09315 | $0.1092 | $0.09267 | $0.09836 | $137,274 | $0 |
| 2018-05-11 | $0.09877 | $0.09957 | $0.08830 | $0.08943 | $95,448.80 | $0 |
| 2018-05-12 | $0.08920 | $0.09222 | $0.08503 | $0.08661 | $96,741.50 | $0 |
| 2018-05-13 | $0.08661 | $0.09495 | $0.08630 | $0.09459 | $52,109.00 | $0 |
| 2018-05-14 | $0.09459 | $0.09709 | $0.08973 | $0.09318 | $148,096 | $0 |
| 2018-05-15 | $0.09303 | $0.09405 | $0.08640 | $0.08696 | $75,679.90 | $9,812,490 |
| 2018-05-16 | $0.08690 | $0.1070 | $0.08145 | $0.08715 | $318,957 | $9,833,873 |
| 2018-05-17 | $0.08717 | $0.08798 | $0.07522 | $0.07969 | $188,844 | $8,992,054 |
| 2018-05-18 | $0.07973 | $0.07973 | $0.06986 | $0.07513 | $66,292.20 | $8,478,182 |
| 2018-05-19 | $0.07544 | $0.07550 | $0.06964 | $0.07276 | $93,656.30 | $8,210,075 |
| 2018-05-20 | $0.07281 | $0.07431 | $0.06874 | $0.07166 | $156,690 | $8,085,793 |
| 2018-05-21 | $0.07174 | $0.07619 | $0.07074 | $0.07398 | $177,792 | $8,348,179 |
| 2018-05-22 | $0.07388 | $0.07703 | $0.07033 | $0.07069 | $88,779.10 | $7,976,497 |
| 2018-05-23 | $0.07062 | $0.07087 | $0.06150 | $0.06306 | $59,104.10 | $7,115,687 |
| 2018-05-24 | $0.06290 | $0.06561 | $0.05377 | $0.06426 | $61,605.70 | $7,250,914 |
| 2018-05-25 | $0.06437 | $0.06560 | $0.05721 | $0.06030 | $16,751.90 | $6,804,396 |
| 2018-05-26 | $0.06022 | $0.06124 | $0.05858 | $0.05928 | $17,499.70 | $6,689,198 |
| 2018-05-27 | $0.05931 | $0.06108 | $0.05626 | $0.05626 | $41,028.00 | $6,348,286 |
| 2018-05-28 | $0.05627 | $0.05627 | $0.05120 | $0.05147 | $44,802.50 | $5,808,303 |
| 2018-05-29 | $0.05144 | $0.06366 | $0.05058 | $0.05582 | $26,918.00 | $6,299,133 |
| 2018-05-30 | $0.05586 | $0.05918 | $0.05042 | $0.05221 | $22,506.60 | $5,891,105 |
| 2018-05-31 | $0.05240 | $0.06216 | $0.05199 | $0.05603 | $52,147.70 | $6,322,141 |