ConnectJob CJT
Xếp hạng #?
10:17:37 23/10/2020
ConnectJob (CJT)
Không theo dõi
Lịch sử giá ConnectJob (CJT) Tháng 06/2018
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2018-06-01 | $0.05606 | $0.05761 | $0.05469 | $0.05597 | $61,927.10 | $6,315,856 |
2018-06-02 | $0.05595 | $0.05824 | $0.05559 | $0.05653 | $11,750.80 | $6,378,843 |
2018-06-03 | $0.05654 | $0.05827 | $0.05605 | $0.05792 | $49,545.00 | $6,536,074 |
2018-06-04 | $0.05794 | $0.05943 | $0.05450 | $0.05894 | $105,020 | $6,651,013 |
2018-06-05 | $0.05897 | $0.05958 | $0.05758 | $0.05947 | $103,011 | $6,710,107 |
2018-06-06 | $0.05942 | $0.05951 | $0.05795 | $0.05930 | $80,170.80 | $6,691,443 |
2018-06-07 | $0.05935 | $0.06258 | $0.05935 | $0.06256 | $50,622.00 | $7,058,759 |
2018-06-08 | $0.06276 | $0.06412 | $0.06149 | $0.06392 | $52,343.00 | $7,212,729 |
2018-06-09 | $0.06412 | $0.06452 | $0.05677 | $0.05677 | $40,468.00 | $6,405,586 |
2018-06-10 | $0.05699 | $0.05699 | $0.04661 | $0.04906 | $43,832.10 | $5,535,975 |
2018-06-11 | $0.04913 | $0.05145 | $0.04798 | $0.05059 | $38,496.30 | $5,708,632 |
2018-06-12 | $0.05058 | $0.05100 | $0.04674 | $0.04716 | $53,309.60 | $5,321,309 |
2018-06-13 | $0.04729 | $0.04729 | $0.02298 | $0.02310 | $52,282.20 | $2,606,610 |
2018-06-14 | $0.02307 | $0.02402 | $0.01455 | $0.01503 | $23,678.90 | $1,696,140 |
2018-06-15 | $0.01501 | $0.01509 | $0.01164 | $0.01197 | $15,143.30 | $1,350,963 |
2018-06-16 | $0.01193 | $0.01236 | $0.01143 | $0.01182 | $10,225.60 | $1,333,642 |
2018-06-17 | $0.01185 | $0.01227 | $0.01056 | $0.01058 | $4,439.38 | $1,194,386 |
2018-06-18 | $0.01055 | $0.01058 | $0.006417 | $0.008703 | $1,528.90 | $982,035 |
2018-06-19 | $0.008698 | $0.008722 | $0.006236 | $0.008163 | $676.23 | $921,153 |
2018-06-20 | $0.008181 | $0.009129 | $0.006237 | $0.008638 | $817.48 | $974,752 |
2018-06-21 | $0.008635 | $0.009973 | $0.007567 | $0.009948 | $686.81 | $1,122,489 |
2018-06-22 | $0.009937 | $0.01016 | $0.007364 | $0.008603 | $324.54 | $970,738 |
2018-06-23 | $0.008604 | $0.008990 | $0.004177 | $0.007052 | $784.99 | $795,695 |
2018-06-24 | $0.007051 | $0.007062 | $0.004265 | $0.005131 | $184.42 | $578,994 |
2018-06-25 | $0.005117 | $0.006194 | $0.005061 | $0.006140 | $163.67 | $692,875 |
2018-06-26 | $0.006140 | $0.009898 | $0.006093 | $0.008615 | $586.47 | $972,065 |
2018-06-27 | $0.008586 | $0.008649 | $0.004991 | $0.006302 | $154.30 | $711,096 |
2018-06-28 | $0.006309 | $0.007754 | $0.005396 | $0.005694 | $66.66 | $642,540 |
2018-06-29 | $0.005698 | $0.007056 | $0.004812 | $0.005084 | $986.40 | $573,645 |
2018-06-30 | $0.005090 | $0.007216 | $0.005090 | $0.007190 | $18.49 | $811,357 |