CaixaPay CXP
Xếp hạng #?
02:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) 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 | $0.01503 | $0.01846 | $0.01503 | $0.01563 | $5,109.97 | $1,232,491 |
| 2018-10-02 | $0.01558 | $0.01768 | $0.01450 | $0.01461 | $7,558.60 | $1,152,505 |
| 2018-10-03 | $0.01462 | $0.01574 | $0.01436 | $0.01463 | $2,581.34 | $1,154,274 |
| 2018-10-04 | $0.01465 | $0.02600 | $0.01448 | $0.01900 | $185,586 | $1,498,385 |
| 2018-10-05 | $0.01902 | $0.02609 | $0.01840 | $0.02364 | $158,404 | $1,864,756 |
| 2018-10-06 | $0.02368 | $0.02549 | $0.02087 | $0.02255 | $74,083.00 | $1,778,431 |
| 2018-10-07 | $0.02262 | $0.02329 | $0.02116 | $0.02148 | $5,730.98 | $1,694,186 |
| 2018-10-08 | $0.02157 | $0.02429 | $0.01895 | $0.02070 | $14,959.50 | $1,632,547 |
| 2018-10-09 | $0.02075 | $0.02079 | $0.01510 | $0.01733 | $8,978.15 | $1,367,130 |
| 2018-10-10 | $0.01728 | $0.01869 | $0.01487 | $0.01611 | $8,645.07 | $1,270,503 |
| 2018-10-11 | $0.01606 | $0.01708 | $0.01400 | $0.01435 | $8,047.58 | $1,132,144 |
| 2018-10-12 | $0.01434 | $0.01643 | $0.01345 | $0.01434 | $9,883.06 | $1,130,853 |
| 2018-10-13 | $0.01431 | $0.01627 | $0.01426 | $0.01473 | $3,185.08 | $1,161,976 |
| 2018-10-14 | $0.01473 | $0.01524 | $0.01302 | $0.01435 | $2,448.09 | $1,131,994 |
| 2018-10-15 | $0.01437 | $0.01732 | $0.01346 | $0.01464 | $5,748.48 | $1,155,110 |
| 2018-10-16 | $0.01464 | $0.01569 | $0.01262 | $0.01476 | $1,359.36 | $1,164,500 |
| 2018-10-17 | $0.01480 | $0.01600 | $0.01266 | $0.01321 | $60,708.50 | $1,042,139 |
| 2018-10-18 | $0.01322 | $0.01425 | $0.01273 | $0.01282 | $1,974.06 | $1,011,563 |
| 2018-10-19 | $0.01282 | $0.01417 | $0.01086 | $0.01156 | $6,704.98 | $911,895 |
| 2018-10-20 | $0.01156 | $0.01358 | $0.01090 | $0.01094 | $12,509.20 | $863,110 |
| 2018-10-21 | $0.01095 | $0.01309 | $0.01030 | $0.01037 | $2,770.03 | $817,872 |
| 2018-10-22 | $0.01036 | $0.01335 | $0.01028 | $0.01113 | $12,044.80 | $877,835 |
| 2018-10-23 | $0.01113 | $0.01257 | $0.01050 | $0.01167 | $7,393.57 | $920,350 |
| 2018-10-24 | $0.01166 | $0.01302 | $0.01145 | $0.01188 | $11,744.10 | $937,162 |
| 2018-10-25 | $0.01188 | $0.01349 | $0.01141 | $0.01244 | $19,807.00 | $981,753 |
| 2018-10-26 | $0.01242 | $0.01248 | $0.01077 | $0.01184 | $8,262.34 | $934,418 |
| 2018-10-27 | $0.01184 | $0.01233 | $0.01067 | $0.01123 | $7,290.67 | $886,308 |
| 2018-10-28 | $0.01124 | $0.01241 | $0.01081 | $0.01153 | $8,906.48 | $909,519 |
| 2018-10-29 | $0.01154 | $0.01775 | $0.01154 | $0.01399 | $15,700.50 | $1,103,700 |
| 2018-10-30 | $0.01400 | $0.01548 | $0.01329 | $0.01329 | $14,995.60 | $1,048,151 |
| 2018-10-31 | $0.01348 | $0.01533 | $0.01305 | $0.01322 | $10,481.70 | $1,042,738 |