ConnectJob CJT
Xếp hạng #?
10:17:37 23/10/2020
ConnectJob (CJT)
Không theo dõi
Lịch sử giá ConnectJob (CJT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003673 | $0.0003673 | $0.0003673 | $0.0003673 | $0 | $41,449.97 |
| 2019-09-02 | $0.0003673 | $0.0003673 | $0.0003673 | $0.0003673 | $0 | $41,449.97 |
| 2019-09-03 | $0.0003673 | $0.0004293 | $0.0003673 | $0.0004254 | $10.18 | $48,002.04 |
| 2019-09-04 | $0.0004254 | $0.0004303 | $0.0004173 | $0.0004236 | $37.51 | $47,798.06 |
| 2019-09-05 | $0.0004236 | $0.0004236 | $0.0004212 | $0.0004215 | $0 | $47,560.26 |
| 2019-09-06 | $0.0004215 | $0.0004360 | $0.0004112 | $0.0004142 | $1.17 | $46,736.16 |
| 2019-09-07 | $0.0004143 | $0.0004172 | $0.0004139 | $0.0004166 | $0 | $47,006.71 |
| 2019-09-08 | $0.0004166 | $0.0004166 | $0.0004166 | $0.0004166 | $0 | $47,006.71 |
| 2019-09-09 | $0.0004166 | $0.0005144 | $0.0004102 | $0.0004155 | $15.75 | $46,879.44 |
| 2019-09-10 | $0.0004153 | $0.0005255 | $0.0004125 | $0.0005221 | $12.20 | $58,911.80 |
| 2019-09-11 | $0.0005221 | $0.0005268 | $0.0004048 | $0.0004115 | $63.66 | $46,428.19 |
| 2019-09-12 | $0.0004115 | $0.0004429 | $0.0004044 | $0.0004047 | $0 | $45,668.99 |
| 2019-09-13 | $0.0004047 | $0.0004047 | $0.0004047 | $0.0004047 | $0 | $45,668.99 |
| 2019-09-14 | $0.0004047 | $0.0004168 | $0.0004047 | $0.0004140 | $2.31 | $46,719.07 |
| 2019-09-15 | $0.0004140 | $0.0004156 | $0.0004124 | $0.0004136 | $0 | $46,667.42 |
| 2019-09-16 | $0.0004136 | $0.0004136 | $0.0004136 | $0.0004136 | $0 | $46,667.42 |
| 2019-09-17 | $0.0004136 | $0.0004136 | $0.0004136 | $0.0004136 | $0 | $46,667.42 |
| 2019-09-18 | $0.0004136 | $0.0004136 | $0.0004136 | $0.0004136 | $0 | $46,667.42 |
| 2019-09-19 | $0.0004136 | $0.0004847 | $0.0004136 | $0.0004833 | $0.1299 | $54,539.39 |
| 2019-09-20 | $0.0004824 | $0.0004829 | $0.0004699 | $0.0004727 | $0 | $53,342.31 |
| 2019-09-21 | $0.0004727 | $0.0004727 | $0.0004727 | $0.0004727 | $0 | $53,342.31 |
| 2019-09-22 | $0.0004727 | $0.0004727 | $0.0004727 | $0.0004727 | $0 | $53,342.31 |
| 2019-09-23 | $0.0004727 | $0.0004727 | $0.0004400 | $0.0004403 | $0.00004039 | $49,678.04 |
| 2019-09-24 | $0.0004402 | $0.0004437 | $0.0002929 | $0.0003009 | $1.32 | $33,951.90 |
| 2019-09-25 | $0.0003009 | $0.0003127 | $0.0002952 | $0.0003008 | $0 | $33,941.35 |
| 2019-09-26 | $0.0003008 | $0.0003008 | $0.0003008 | $0.0003008 | $0 | $33,941.35 |
| 2019-09-27 | $0.0003008 | $0.0003308 | $0.0003008 | $0.0003298 | $1.88 | $37,211.95 |
| 2019-09-28 | $0.0003298 | $0.0003313 | $0.0003241 | $0.0003295 | $1.01 | $37,182.63 |
| 2019-09-29 | $0.0003297 | $0.0003302 | $0.0003191 | $0.0003209 | $0 | $36,209.71 |
| 2019-09-30 | $0.0003209 | $0.0003209 | $0.0003209 | $0.0003209 | $0 | $36,209.71 |