ConnectJob CJT
Xếp hạng #?
10:17:37 23/10/2020
ConnectJob (CJT)
Không theo dõi
Lịch sử giá ConnectJob (CJT) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.005646 | $0.005656 | $0.005260 | $0.005383 | $47.50 | $607,455 |
| 2018-08-02 | $0.005386 | $0.005439 | $0.005024 | $0.005053 | $2.91 | $570,220 |
| 2018-08-03 | $0.005053 | $0.006192 | $0.004695 | $0.004812 | $480.83 | $542,929 |
| 2018-08-04 | $0.004810 | $0.004829 | $0.004646 | $0.004695 | $5.18 | $529,794 |
| 2018-08-05 | $0.004678 | $0.004762 | $0.004655 | $0.004721 | $62.49 | $532,706 |
| 2018-08-06 | $0.004725 | $0.004745 | $0.003217 | $0.003255 | $74.71 | $367,293 |
| 2018-08-07 | $0.003254 | $0.005104 | $0.002445 | $0.005052 | $11.26 | $570,111 |
| 2018-08-08 | $0.005058 | $0.005113 | $0.002463 | $0.002503 | $0.1912 | $282,450 |
| 2018-08-09 | $0.002509 | $0.003346 | $0.002509 | $0.003304 | $79.14 | $372,767 |
| 2018-08-10 | $0.003300 | $0.007049 | $0.002907 | $0.006200 | $42.18 | $699,638 |
| 2018-08-11 | $0.006204 | $0.006204 | $0.002994 | $0.003225 | $155.57 | $363,882 |
| 2018-08-12 | $0.003211 | $0.003286 | $0.002552 | $0.002554 | $16.90 | $288,181 |
| 2018-08-13 | $0.002560 | $0.002587 | $0.001120 | $0.001129 | $0.08866 | $127,350 |
| 2018-08-14 | $0.001128 | $0.003846 | $0.001121 | $0.003562 | $172.89 | $401,978 |
| 2018-08-15 | $0.003573 | $0.003724 | $0.0004997 | $0.0005020 | $0.2786 | $56,645.00 |
| 2018-08-16 | $0.0005021 | $0.003663 | $0.0004986 | $0.002864 | $28.46 | $323,220 |
| 2018-08-17 | $0.002868 | $0.003019 | $0.002865 | $0.003019 | $20.78 | $340,636 |
| 2018-08-19 | $0.002408 | $0.003025 | $0.002365 | $0.003009 | $46.59 | $339,502 |
| 2018-08-20 | $0.003009 | $0.003146 | $0.002754 | $0.002863 | $1.48 | $323,056 |
| 2018-08-21 | $0.002857 | $0.003351 | $0.002698 | $0.003263 | $33.35 | $368,205 |
| 2018-08-22 | $0.003264 | $0.003431 | $0.002154 | $0.002200 | $12.14 | $248,249 |
| 2018-08-23 | $0.002205 | $0.003631 | $0.002204 | $0.003499 | $139.78 | $394,852 |
| 2018-08-24 | $0.003502 | $0.004433 | $0.003283 | $0.004433 | $222.16 | $500,169 |
| 2018-08-25 | $0.004426 | $0.005626 | $0.004426 | $0.005614 | $14.05 | $633,503 |
| 2018-08-26 | $0.004901 | $0.004901 | $0.003592 | $0.003626 | $38.51 | $409,127 |
| 2018-08-27 | $0.003629 | $0.004208 | $0.003607 | $0.004208 | $0.6898 | $474,837 |
| 2018-08-28 | $0.004200 | $0.004329 | $0.004193 | $0.004310 | $0.7065 | $486,319 |
| 2018-08-29 | $0.003818 | $0.003862 | $0.003747 | $0.003767 | $0.07247 | $425,117 |
| 2018-08-30 | $0.003770 | $0.003795 | $0.002851 | $0.002937 | $155.45 | $331,371 |
| 2018-08-31 | $0.002938 | $0.003674 | $0.002895 | $0.003665 | $15.74 | $413,601 |