ConnectJob CJT
Xếp hạng #?
10:17:37 23/10/2020
ConnectJob (CJT)
Không theo dõi
Lịch sử giá ConnectJob (CJT) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.007192 | $0.007265 | $0.005690 | $0.006389 | $85.92 | $720,943 |
| 2018-07-02 | $0.006391 | $0.007356 | $0.006370 | $0.007277 | $376.96 | $821,119 |
| 2018-07-03 | $0.007245 | $0.008462 | $0.003417 | $0.006629 | $1,056.62 | $748,054 |
| 2018-07-04 | $0.006629 | $0.007656 | $0.005428 | $0.005435 | $267.07 | $613,274 |
| 2018-07-05 | $0.005448 | $0.009124 | $0.004978 | $0.006212 | $145.11 | $700,962 |
| 2018-07-06 | $0.006209 | $0.006865 | $0.006005 | $0.006344 | $136.00 | $715,866 |
| 2018-07-07 | $0.006341 | $0.006381 | $0.004949 | $0.005716 | $150.52 | $644,985 |
| 2018-07-08 | $0.005715 | $0.006624 | $0.005679 | $0.006576 | $546.00 | $742,067 |
| 2018-07-09 | $0.006575 | $0.006876 | $0.006526 | $0.006676 | $283.44 | $753,315 |
| 2018-07-10 | $0.006671 | $0.007156 | $0.005575 | $0.005580 | $371.30 | $629,605 |
| 2018-07-11 | $0.005580 | $0.006415 | $0.005560 | $0.006360 | $477.27 | $717,674 |
| 2018-07-12 | $0.006360 | $0.006611 | $0.006148 | $0.006238 | $99.51 | $703,926 |
| 2018-07-13 | $0.006256 | $0.006388 | $0.006051 | $0.006173 | $235.39 | $696,601 |
| 2018-07-14 | $0.006174 | $0.009096 | $0.006102 | $0.008728 | $127.85 | $984,902 |
| 2018-07-15 | $0.008721 | $0.008778 | $0.006229 | $0.006229 | $190.47 | $702,825 |
| 2018-07-16 | $0.006235 | $0.006260 | $0.005755 | $0.006040 | $551.21 | $681,601 |
| 2018-07-17 | $0.006030 | $0.007070 | $0.005966 | $0.007015 | $145.80 | $791,599 |
| 2018-07-18 | $0.007015 | $0.008611 | $0.005988 | $0.008136 | $397.65 | $918,050 |
| 2018-07-19 | $0.008133 | $0.008699 | $0.005605 | $0.005617 | $99.05 | $633,873 |
| 2018-07-20 | $0.005620 | $0.005620 | $0.005169 | $0.005236 | $112.99 | $590,818 |
| 2018-07-21 | $0.005236 | $0.005601 | $0.005172 | $0.005558 | $64.49 | $627,189 |
| 2018-07-22 | $0.005556 | $0.005644 | $0.005500 | $0.005522 | $67.28 | $623,109 |
| 2018-07-23 | $0.005520 | $0.005625 | $0.004991 | $0.005082 | $148.93 | $573,478 |
| 2018-07-24 | $0.005083 | $0.005792 | $0.005079 | $0.005792 | $34.69 | $653,558 |
| 2018-07-25 | $0.005734 | $0.005952 | $0.005622 | $0.005761 | $365.47 | $650,065 |
| 2018-07-26 | $0.005757 | $0.006248 | $0.003367 | $0.005478 | $620.79 | $618,131 |
| 2018-07-27 | $0.005475 | $0.006112 | $0.005430 | $0.006100 | $262.86 | $688,377 |
| 2018-07-28 | $0.006102 | $0.006197 | $0.005909 | $0.005949 | $517.72 | $671,323 |
| 2018-07-29 | $0.005960 | $0.005995 | $0.004653 | $0.004673 | $71.22 | $527,286 |
| 2018-07-30 | $0.004674 | $0.005489 | $0.004624 | $0.005489 | $1.10 | $619,359 |
| 2018-07-31 | $0.005478 | $0.005667 | $0.005421 | $0.005648 | $42.35 | $637,365 |