CaixaPay CXP
Xếp hạng #?
02:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.005735 | $0.006538 | $0.005727 | $0.006243 | $7.65 | $492,589 |
| 2019-01-02 | $0.006259 | $0.006878 | $0.006068 | $0.006843 | $75.67 | $539,938 |
| 2019-01-03 | $0.006849 | $0.006856 | $0.006038 | $0.006061 | $82.93 | $478,213 |
| 2019-01-04 | $0.006066 | $0.008638 | $0.006025 | $0.007378 | $3,305.99 | $582,203 |
| 2019-01-05 | $0.007359 | $0.01305 | $0.007297 | $0.01137 | $9,408.93 | $897,454 |
| 2019-01-06 | $0.01137 | $0.01313 | $0.01032 | $0.01204 | $13,152.89 | $949,806 |
| 2019-01-07 | $0.01204 | $0.01274 | $0.009599 | $0.01021 | $1,937.16 | $805,593 |
| 2019-01-08 | $0.01022 | $0.01348 | $0.01018 | $0.01087 | $1,949.18 | $857,397 |
| 2019-01-09 | $0.01089 | $0.01271 | $0.01086 | $0.01123 | $56.72 | $885,937 |
| 2019-01-10 | $0.01124 | $0.01176 | $0.007272 | $0.009513 | $3,794.60 | $750,664 |
| 2019-01-11 | $0.009511 | $0.009604 | $0.007213 | $0.008039 | $216.10 | $634,290 |
| 2019-01-12 | $0.008032 | $0.008037 | $0.006898 | $0.007515 | $616.21 | $593,001 |
| 2019-01-13 | $0.007815 | $0.008565 | $0.006920 | $0.008183 | $150.47 | $645,674 |
| 2019-01-14 | $0.008187 | $0.008477 | $0.006642 | $0.007108 | $711.69 | $560,842 |
| 2019-01-15 | $0.007106 | $0.007599 | $0.006931 | $0.006958 | $1,090.66 | $549,043 |
| 2019-01-16 | $0.006944 | $0.007291 | $0.006936 | $0.006982 | $156.42 | $550,926 |
| 2019-01-17 | $0.006982 | $0.007247 | $0.006500 | $0.007235 | $76.80 | $570,879 |
| 2019-01-18 | $0.007232 | $0.007993 | $0.006030 | $0.007273 | $0.7679 | $573,854 |
| 2019-01-19 | $0.007265 | $0.008068 | $0.006142 | $0.008000 | $320.84 | $631,258 |
| 2019-01-20 | $0.007993 | $0.008216 | $0.006909 | $0.007516 | $98.39 | $593,036 |
| 2019-01-21 | $0.007524 | $0.008558 | $0.006882 | $0.006934 | $496.15 | $547,120 |
| 2019-01-22 | $0.006937 | $0.007570 | $0.006212 | $0.007133 | $593.24 | $562,867 |
| 2019-01-23 | $0.007134 | $0.007467 | $0.007131 | $0.007379 | $1.70 | $582,269 |
| 2019-01-24 | $0.007378 | $0.007394 | $0.006414 | $0.006444 | $1,800.90 | $508,432 |
| 2019-01-25 | $0.006463 | $0.008294 | $0.006463 | $0.008286 | $95.77 | $653,849 |
| 2019-01-26 | $0.008286 | $0.009873 | $0.007577 | $0.007785 | $1,711.11 | $614,252 |
| 2019-01-27 | $0.007788 | $0.008159 | $0.006808 | $0.008084 | $269.24 | $637,854 |
| 2019-01-28 | $0.008091 | $0.008110 | $0.006600 | $0.006615 | $34.51 | $521,930 |
| 2019-01-29 | $0.006617 | $0.008153 | $0.006422 | $0.007058 | $222.69 | $556,910 |
| 2019-01-30 | $0.007061 | $0.007449 | $0.006587 | $0.007324 | $469.38 | $577,919 |
| 2019-01-31 | $0.007323 | $0.007414 | $0.006663 | $0.006672 | $3.69 | $526,428 |