ConnectJob CJT
Xếp hạng #?
10:17:37 23/10/2020
ConnectJob (CJT)
Không theo dõi
Lịch sử giá ConnectJob (CJT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.001446 | $0.001446 | $0.001265 | $0.001265 | $16.00 | $142,754 |
| 2018-11-02 | $0.001265 | $0.001898 | $0.001265 | $0.001354 | $61.29 | $152,793 |
| 2018-11-03 | $0.001354 | $0.001913 | $0.001339 | $0.001913 | $17.44 | $215,847 |
| 2018-11-04 | $0.001913 | $0.001913 | $0.001465 | $0.001480 | $15.39 | $167,020 |
| 2018-11-05 | $0.001480 | $0.001490 | $0.001474 | $0.001479 | $0 | $166,936 |
| 2018-11-06 | $0.001479 | $0.001479 | $0.001479 | $0.001479 | $0 | $166,936 |
| 2018-11-07 | $0.001479 | $0.001479 | $0.001479 | $0.001479 | $0 | $166,936 |
| 2018-11-08 | $0.001479 | $0.001479 | $0.001479 | $0.001479 | $0 | $166,936 |
| 2018-11-09 | $0.001479 | $0.001479 | $0.001479 | $0.001479 | $0 | $166,936 |
| 2018-11-10 | $0.001479 | $0.001479 | $0.001479 | $0.001479 | $0 | $166,936 |
| 2018-11-11 | $0.001479 | $0.001479 | $0.001479 | $0.001479 | $0 | $166,936 |
| 2018-11-12 | $0.001479 | $0.002297 | $0.0006797 | $0.0006830 | $0.09679 | $77,064.82 |
| 2018-11-13 | $0.0006831 | $0.0006847 | $0.0001818 | $0.0001818 | $0 | $20,512.69 |
| 2018-11-14 | $0.0001818 | $0.001402 | $0.0001818 | $0.001140 | $301.90 | $128,638 |
| 2018-11-15 | $0.001146 | $0.001568 | $0.001094 | $0.001128 | $8.75 | $127,287 |
| 2018-11-16 | $0.001128 | $0.001129 | $0.0007152 | $0.0007252 | $196.36 | $81,830.61 |
| 2018-11-17 | $0.0007267 | $0.0008284 | $0.0007158 | $0.0007207 | $1.88 | $81,318.66 |
| 2018-11-18 | $0.0007230 | $0.0007302 | $0.0005569 | $0.0006180 | $72.13 | $69,731.37 |
| 2018-11-19 | $0.0006182 | $0.0006182 | $0.0004375 | $0.0004375 | $164.33 | $49,365.71 |
| 2018-11-20 | $0.0004349 | $0.0008072 | $0.0002160 | $0.0002236 | $182.96 | $25,231.99 |
| 2018-11-21 | $0.0002238 | $0.0002787 | $0.0002179 | $0.0002322 | $78.60 | $26,196.32 |
| 2018-11-22 | $0.0002313 | $0.0002333 | $0.0001727 | $0.0001730 | $47.37 | $19,519.02 |
| 2018-11-23 | $0.0001721 | $0.0002358 | $0.0001678 | $0.0002345 | $0.1012 | $26,457.54 |
| 2018-11-24 | $0.0002343 | $0.0002411 | $0.0001501 | $0.0001546 | $17.14 | $17,448.98 |
| 2018-11-25 | $0.0001547 | $0.0001653 | $0.0001425 | $0.0001598 | $15.82 | $18,034.95 |
| 2018-11-26 | $0.0001606 | $0.0001646 | $0.0001447 | $0.0001508 | $1.95 | $17,014.09 |
| 2018-11-27 | $0.0001507 | $0.0001518 | $0.0001481 | $0.0001501 | $0 | $16,933.07 |
| 2018-11-28 | $0.0001501 | $0.0009075 | $0.0001501 | $0.0002392 | $1.29 | $26,991.05 |
| 2018-11-29 | $0.0002395 | $0.0002407 | $0.0001379 | $0.0001413 | $1.91 | $15,940.57 |
| 2018-11-30 | $0.0001415 | $0.0001415 | $0.0001257 | $0.0001268 | $0 | $14,312.50 |