ConnectJob CJT
Xếp hạng #?
10:17:37 23/10/2020
ConnectJob (CJT)
Không theo dõi
Lịch sử giá ConnectJob (CJT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0001268 | $0.0001268 | $0.0001268 | $0.0001268 | $0 | $14,312.50 |
| 2018-12-02 | $0.0001268 | $0.0002351 | $0.0001268 | $0.0002269 | $0.1163 | $25,602.67 |
| 2018-12-03 | $0.0002268 | $0.0002275 | $0.0001538 | $0.0001551 | $29.71 | $17,499.29 |
| 2018-12-04 | $0.0001550 | $0.0001626 | $0.0001531 | $0.0001578 | $0 | $17,809.82 |
| 2018-12-05 | $0.0001467 | $0.0001549 | $0.0001425 | $0.0001498 | $1.34 | $16,907.47 |
| 2018-12-06 | $0.0001499 | $0.0001551 | $0.0001466 | $0.0001467 | $0 | $16,548.78 |
| 2018-12-07 | $0.0001467 | $0.0001839 | $0.0001134 | $0.0001794 | $62.89 | $20,240.41 |
| 2018-12-08 | $0.0001792 | $0.0001848 | $0.0001565 | $0.0001648 | $37.21 | $18,600.37 |
| 2018-12-09 | $0.0001643 | $0.0001982 | $0.0001643 | $0.0001904 | $0.5740 | $21,480.39 |
| 2018-12-10 | $0.0001900 | $0.0001925 | $0.0001170 | $0.0001183 | $0.01039 | $13,343.87 |
| 2018-12-11 | $0.0001181 | $0.0001197 | $0.0001131 | $0.0001136 | $0 | $12,819.98 |
| 2018-12-12 | $0.0001136 | $0.0001136 | $0.0001136 | $0.0001136 | $0 | $12,819.98 |
| 2018-12-13 | $0.0001136 | $0.0001136 | $0.0001136 | $0.0001136 | $0 | $12,819.98 |
| 2018-12-14 | $0.0001136 | $0.0001661 | $0.0001136 | $0.0001620 | $2.23 | $18,283.37 |
| 2018-12-15 | $0.0001620 | $0.0001632 | $0.00009696 | $0.00009705 | $14.20 | $10,951.62 |
| 2018-12-16 | $0.00009704 | $0.0001090 | $0.00009698 | $0.0001083 | $0.05228 | $12,219.90 |
| 2018-12-17 | $0.0001084 | $0.0002145 | $0.00009886 | $0.0002130 | $6.23 | $24,034.11 |
| 2018-12-18 | $0.0002130 | $0.0002150 | $0.0001204 | $0.0001284 | $0.07313 | $14,491.09 |
| 2018-12-19 | $0.0001290 | $0.0001345 | $0.0001279 | $0.0001345 | $0 | $15,173.19 |
| 2018-12-20 | $0.0001345 | $0.0001455 | $0.0001262 | $0.0001441 | $0.01278 | $16,259.28 |
| 2018-12-21 | $0.0001439 | $0.0001439 | $0.0001411 | $0.0001421 | $0 | $16,038.20 |
| 2018-12-22 | $0.0001421 | $0.0001421 | $0.0001421 | $0.0001421 | $0 | $16,038.20 |
| 2018-12-23 | $0.0001421 | $0.0001421 | $0.0001421 | $0.0001421 | $0 | $16,038.20 |
| 2018-12-24 | $0.0001421 | $0.0001421 | $0.0001421 | $0.0001421 | $0 | $16,038.20 |
| 2018-12-25 | $0.0001421 | $0.0001543 | $0.0001421 | $0.0001528 | $0.7061 | $17,244.64 |
| 2018-12-26 | $0.0001528 | $0.0001558 | $0.0001504 | $0.0001504 | $0 | $16,975.58 |
| 2018-12-27 | $0.0001504 | $0.0001504 | $0.0001504 | $0.0001504 | $0 | $16,975.58 |
| 2018-12-28 | $0.0001504 | $0.0001504 | $0.0001504 | $0.0001504 | $0 | $16,975.58 |
| 2018-12-29 | $0.0001504 | $0.0001504 | $0.0001504 | $0.0001504 | $0 | $16,975.58 |
| 2018-12-30 | $0.0001504 | $0.0001504 | $0.0001504 | $0.0001504 | $0 | $16,975.58 |
| 2018-12-31 | $0.0001504 | $0.0001892 | $0.0001504 | $0.0001827 | $0.3414 | $20,616.31 |