CaixaPay CXP
Xếp hạng #?
02:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) 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 | $0.006424 | $0.008632 | $0.005914 | $0.006796 | $12,851.00 | $536,213 |
| 2018-12-02 | $0.006711 | $0.007944 | $0.006217 | $0.007747 | $2,803.73 | $611,282 |
| 2018-12-03 | $0.007766 | $0.008721 | $0.006019 | $0.006684 | $55,293.37 | $527,384 |
| 2018-12-04 | $0.006669 | $0.006708 | $0.005390 | $0.005553 | $108,517 | $438,176 |
| 2018-12-05 | $0.005559 | $0.005576 | $0.004301 | $0.004747 | $92,788.14 | $374,586 |
| 2018-12-06 | $0.004746 | $0.004902 | $0.004526 | $0.004526 | $32,200.00 | $357,127 |
| 2018-12-07 | $0.004527 | $0.004973 | $0.003948 | $0.004316 | $3,903.19 | $340,553 |
| 2018-12-08 | $0.004310 | $0.005669 | $0.004264 | $0.004575 | $1,056.70 | $360,990 |
| 2018-12-09 | $0.004586 | $0.005934 | $0.004584 | $0.005648 | $285.48 | $445,627 |
| 2018-12-10 | $0.005671 | $0.005847 | $0.004932 | $0.005085 | $30,581.85 | $401,208 |
| 2018-12-11 | $0.005078 | $0.005253 | $0.004798 | $0.005119 | $14,740.89 | $403,951 |
| 2018-12-12 | $0.005114 | $0.006537 | $0.004704 | $0.006491 | $1,032.20 | $512,171 |
| 2018-12-13 | $0.006494 | $0.006497 | $0.005250 | $0.005295 | $262.55 | $417,816 |
| 2018-12-14 | $0.005292 | $0.006092 | $0.004588 | $0.004606 | $1,561.66 | $363,426 |
| 2018-12-15 | $0.004606 | $0.005828 | $0.004601 | $0.005743 | $395.29 | $453,128 |
| 2018-12-16 | $0.005742 | $0.006247 | $0.004952 | $0.006226 | $194.21 | $491,264 |
| 2018-12-17 | $0.006232 | $0.006340 | $0.004288 | $0.004605 | $4,758.70 | $363,369 |
| 2018-12-18 | $0.004605 | $0.005952 | $0.004605 | $0.005322 | $965.25 | $419,936 |
| 2018-12-19 | $0.005342 | $0.007110 | $0.005301 | $0.005357 | $124.42 | $422,687 |
| 2018-12-20 | $0.005349 | $0.006995 | $0.005329 | $0.006698 | $655.97 | $528,487 |
| 2018-12-21 | $0.006678 | $0.006960 | $0.004961 | $0.006077 | $2,477.30 | $479,479 |
| 2018-12-22 | $0.006083 | $0.006268 | $0.004785 | $0.006013 | $985.29 | $474,474 |
| 2018-12-23 | $0.006025 | $0.006437 | $0.005205 | $0.005330 | $1,069.61 | $420,540 |
| 2018-12-24 | $0.005178 | $0.006971 | $0.005178 | $0.005670 | $2,559.00 | $447,403 |
| 2018-12-25 | $0.005686 | $0.005686 | $0.005051 | $0.005081 | $1,512.31 | $400,950 |
| 2018-12-26 | $0.005081 | $0.005991 | $0.004545 | $0.005963 | $1,552.82 | $470,548 |
| 2018-12-27 | $0.005960 | $0.005992 | $0.003944 | $0.004628 | $2,216.76 | $365,149 |
| 2018-12-28 | $0.004632 | $0.005817 | $0.004517 | $0.005796 | $624.13 | $457,362 |
| 2018-12-29 | $0.006013 | $0.006149 | $0.004783 | $0.005873 | $1,733.96 | $463,434 |
| 2018-12-30 | $0.005879 | $0.006538 | $0.004201 | $0.006065 | $6,869.32 | $478,563 |
| 2018-12-31 | $0.006072 | $0.007478 | $0.005535 | $0.005726 | $2,393.20 | $451,828 |