CaixaPay CXP
Xếp hạng #?
02:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) 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 | $0.01321 | $0.01817 | $0.01321 | $0.01792 | $24,157.70 | $1,413,844 |
| 2018-11-02 | $0.01501 | $0.01837 | $0.01464 | $0.01611 | $16,089.60 | $1,270,917 |
| 2018-11-03 | $0.01516 | $0.01799 | $0.01513 | $0.01772 | $9,188.33 | $1,398,014 |
| 2018-11-04 | $0.01571 | $0.01819 | $0.01571 | $0.01775 | $5,511.21 | $1,400,475 |
| 2018-11-05 | $0.01675 | $0.02128 | $0.01563 | $0.02128 | $35,761.40 | $1,678,631 |
| 2018-11-06 | $0.02125 | $0.02326 | $0.01900 | $0.02212 | $24,085.30 | $1,723,925 |
| 2018-11-07 | $0.02219 | $0.02361 | $0.01760 | $0.01784 | $9,106.46 | $1,407,702 |
| 2018-11-08 | $0.01783 | $0.01973 | $0.01263 | $0.01861 | $16,744.10 | $1,468,305 |
| 2018-11-09 | $0.01611 | $0.01862 | $0.01586 | $0.01738 | $4,648.11 | $1,371,132 |
| 2018-11-10 | $0.01737 | $0.01819 | $0.01679 | $0.01770 | $2,692.83 | $1,396,582 |
| 2018-11-11 | $0.01769 | $0.02211 | $0.01684 | $0.02118 | $7,688.03 | $1,671,307 |
| 2018-11-12 | $0.02130 | $0.02136 | $0.01870 | $0.02086 | $17,739.60 | $1,645,700 |
| 2018-11-13 | $0.02085 | $0.02094 | $0.01652 | $0.02087 | $40,192.50 | $1,646,848 |
| 2018-11-14 | $0.02085 | $0.02085 | $0.01553 | $0.01558 | $29,869.60 | $1,229,479 |
| 2018-11-15 | $0.01565 | $0.01909 | $0.01565 | $0.01909 | $63,070.20 | $1,506,058 |
| 2018-11-16 | $0.01911 | $0.02656 | $0.01787 | $0.02258 | $46,714.30 | $1,781,934 |
| 2018-11-17 | $0.02422 | $0.02657 | $0.01929 | $0.02424 | $23,200.40 | $1,912,373 |
| 2018-11-18 | $0.02140 | $0.03686 | $0.02082 | $0.02999 | $25,278.20 | $2,365,991 |
| 2018-11-19 | $0.03002 | $0.03002 | $0.02066 | $0.02527 | $5,388.11 | $1,993,637 |
| 2018-11-20 | $0.02518 | $0.02577 | $0.01480 | $0.01782 | $7,846.19 | $1,405,872 |
| 2018-11-21 | $0.01784 | $0.01825 | $0.01282 | $0.01742 | $2,971.48 | $1,374,562 |
| 2018-11-22 | $0.01736 | $0.01792 | $0.01478 | $0.01482 | $1,639.17 | $1,169,298 |
| 2018-11-23 | $0.01474 | $0.01576 | $0.01428 | $0.01514 | $1,260.46 | $1,194,232 |
| 2018-11-24 | $0.01512 | $0.01563 | $0.009994 | $0.009994 | $176,526 | $788,596 |
| 2018-11-25 | $0.01325 | $0.01408 | $0.009877 | $0.01356 | $192,462 | $1,070,264 |
| 2018-11-26 | $0.01373 | $0.01415 | $0.009493 | $0.01128 | $338,911 | $890,155 |
| 2018-11-27 | $0.01126 | $0.01213 | $0.008576 | $0.01193 | $1,304,700 | $941,056 |
| 2018-11-28 | $0.01196 | $0.01212 | $0.01039 | $0.01164 | $2,112,580 | $918,655 |
| 2018-11-29 | $0.01166 | $0.01206 | $0.01109 | $0.01161 | $2,255,802 | $916,212 |
| 2018-11-30 | $0.01166 | $0.01894 | $0.005571 | $0.006481 | $492,801 | $511,368 |