ConnectJob CJT
Xếp hạng #?
10:17:37 23/10/2020
ConnectJob (CJT)
Không theo dõi
Lịch sử giá ConnectJob (CJT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.003661 | $0.003682 | $0.002781 | $0.002912 | $70.53 | $328,592 |
| 2018-09-02 | $0.002913 | $0.002991 | $0.002890 | $0.002942 | $44.13 | $332,006 |
| 2018-09-03 | $0.002944 | $0.002953 | $0.002889 | $0.002904 | $43.56 | $327,680 |
| 2018-09-04 | $0.003262 | $0.003310 | $0.003253 | $0.003275 | $12.14 | $369,515 |
| 2018-09-05 | $0.003275 | $0.003396 | $0.003084 | $0.003084 | $3.64 | $347,945 |
| 2018-09-06 | $0.003089 | $0.003210 | $0.002295 | $0.002361 | $5.46 | $266,392 |
| 2018-09-07 | $0.002364 | $0.002398 | $0.002316 | $0.002320 | $5.12 | $261,819 |
| 2018-09-09 | $0.001601 | $0.001626 | $0.001568 | $0.001575 | $1.75 | $177,712 |
| 2018-09-10 | $0.001576 | $0.002295 | $0.001559 | $0.002127 | $14.48 | $240,065 |
| 2018-09-11 | $0.002131 | $0.002145 | $0.001956 | $0.002008 | $13.67 | $226,565 |
| 2018-09-12 | $0.0009073 | $0.002665 | $0.0008522 | $0.002661 | $23.59 | $300,311 |
| 2018-09-13 | $0.002664 | $0.002737 | $0.001011 | $0.001061 | $0.01893 | $119,734 |
| 2018-09-14 | $0.001057 | $0.001980 | $0.001028 | $0.001907 | $0.1359 | $215,148 |
| 2018-09-15 | $0.001904 | $0.002763 | $0.001708 | $0.001719 | $148.17 | $193,979 |
| 2018-09-16 | $0.001723 | $0.002124 | $0.001548 | $0.001562 | $20.44 | $176,208 |
| 2018-09-17 | $0.002790 | $0.002790 | $0.002688 | $0.002723 | $7.28 | $307,237 |
| 2018-09-18 | $0.002722 | $0.002879 | $0.001139 | $0.001157 | $0.2335 | $130,552 |
| 2018-09-19 | $0.001155 | $0.002294 | $0.001131 | $0.002268 | $0.7364 | $255,952 |
| 2018-09-20 | $0.002268 | $0.002282 | $0.002101 | $0.002148 | $14.44 | $242,396 |
| 2018-09-21 | $0.002149 | $0.002489 | $0.002146 | $0.002454 | $39.17 | $276,902 |
| 2018-09-22 | $0.002457 | $0.002477 | $0.002046 | $0.002051 | $6.65 | $231,405 |
| 2018-09-23 | $0.002052 | $0.002407 | $0.001242 | $0.002401 | $6.66 | $270,873 |
| 2018-09-24 | $0.002401 | $0.002409 | $0.002360 | $0.002385 | $6.54 | $269,098 |
| 2018-09-26 | $0.002036 | $0.002256 | $0.001927 | $0.001935 | $36.10 | $218,294 |
| 2018-09-27 | $0.001935 | $0.001989 | $0.001805 | $0.001909 | $21.78 | $215,442 |
| 2018-09-29 | $0.002105 | $0.002119 | $0.002095 | $0.002112 | $16.00 | $238,323 |
| 2018-09-30 | $0.002111 | $0.002112 | $0.0006878 | $0.0007011 | $18.56 | $79,113.20 |