ConnectJob CJT
Xếp hạng #?
10:17:37 23/10/2020
ConnectJob (CJT)
Không theo dõi
Lịch sử giá ConnectJob (CJT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0007009 | $0.0007048 | $0.0003419 | $0.0006622 | $288.73 | $74,718.09 |
| 2018-10-02 | $0.0006609 | $0.0009715 | $0.0006581 | $0.0009649 | $513.61 | $108,880 |
| 2018-10-03 | $0.0009654 | $0.001293 | $0.0008511 | $0.0009400 | $23.60 | $106,070 |
| 2018-10-04 | $0.0009406 | $0.0009406 | $0.0007196 | $0.0007859 | $79.17 | $88,684.38 |
| 2018-10-05 | $0.0007880 | $0.0008617 | $0.0007838 | $0.0008589 | $9.06 | $96,914.47 |
| 2018-10-06 | $0.0008608 | $0.0009264 | $0.0008577 | $0.0008738 | $21.34 | $98,597.81 |
| 2018-10-07 | $0.0008757 | $0.0009953 | $0.00008921 | $0.0009936 | $3.88 | $112,121 |
| 2018-10-08 | $0.0009954 | $0.001082 | $0.0009841 | $0.0009935 | $7.58 | $112,102 |
| 2018-10-09 | $0.0009960 | $0.0009976 | $0.0009201 | $0.0009286 | $1.58 | $104,783 |
| 2018-10-10 | $0.0009250 | $0.001267 | $0.0009132 | $0.001017 | $3.89 | $114,732 |
| 2018-10-11 | $0.001014 | $0.001014 | $0.0009265 | $0.0009320 | $0.6524 | $105,168 |
| 2018-10-12 | $0.0009308 | $0.0009435 | $0.0009291 | $0.0009400 | $0.6580 | $106,066 |
| 2018-10-13 | $0.0006908 | $0.0007086 | $0.0006848 | $0.0007054 | $7.83 | $79,595.03 |
| 2018-10-14 | $0.0007055 | $0.001119 | $0.0007052 | $0.001090 | $0.1913 | $123,002 |
| 2018-10-15 | $0.001092 | $0.002100 | $0.001085 | $0.002098 | $31.31 | $236,689 |
| 2018-10-16 | $0.002098 | $0.002117 | $0.0008716 | $0.001176 | $29.58 | $132,680 |
| 2018-10-17 | $0.001180 | $0.001182 | $0.0007802 | $0.0007836 | $10.63 | $88,423.05 |
| 2018-10-18 | $0.0007864 | $0.001306 | $0.0007811 | $0.001296 | $142.57 | $146,185 |
| 2018-10-19 | $0.001295 | $0.001298 | $0.001287 | $0.001294 | $142.45 | $146,062 |
| 2018-10-22 | $0.001289 | $0.001298 | $0.001287 | $0.001291 | $2.85 | $145,623 |
| 2018-10-23 | $0.001290 | $0.001297 | $0.001283 | $0.001293 | $0 | $145,886 |
| 2018-10-24 | $0.001293 | $0.001293 | $0.001293 | $0.001293 | $0 | $145,886 |
| 2018-10-25 | $0.001293 | $0.001360 | $0.001288 | $0.001289 | $11.89 | $145,431 |
| 2018-10-26 | $0.001287 | $0.001298 | $0.001285 | $0.001294 | $8.56 | $145,960 |
| 2018-10-27 | $0.001289 | $0.001297 | $0.001288 | $0.001297 | $0 | $146,348 |
| 2018-10-28 | $0.001297 | $0.001297 | $0.001297 | $0.001297 | $0 | $146,348 |
| 2018-10-29 | $0.001297 | $0.001490 | $0.001255 | $0.001263 | $119.32 | $142,534 |
| 2018-10-30 | $0.001263 | $0.001455 | $0.001258 | $0.001448 | $90.18 | $163,399 |
| 2018-10-31 | $0.001453 | $0.001455 | $0.001446 | $0.001446 | $0 | $163,174 |