CaixaPay CXP
Xếp hạng #?
02:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.006675 | $0.008262 | $0.006450 | $0.006481 | $4,322.91 | $511,393 |
| 2019-02-02 | $0.006473 | $0.007348 | $0.006217 | $0.006289 | $1,410.41 | $496,255 |
| 2019-02-03 | $0.006290 | $0.007186 | $0.005502 | $0.005875 | $420.60 | $463,531 |
| 2019-02-04 | $0.005895 | $0.007760 | $0.005877 | $0.007745 | $13.58 | $611,115 |
| 2019-02-05 | $0.007720 | $0.007759 | $0.006100 | $0.006751 | $1,328.46 | $532,658 |
| 2019-02-06 | $0.006771 | $0.006771 | $0.006311 | $0.006338 | $572.95 | $500,111 |
| 2019-02-07 | $0.006339 | $0.007431 | $0.006329 | $0.006423 | $125.70 | $506,813 |
| 2019-02-08 | $0.006459 | $0.007760 | $0.004785 | $0.004844 | $77.52 | $382,202 |
| 2019-02-09 | $0.004841 | $0.008308 | $0.004794 | $0.007144 | $16.58 | $563,693 |
| 2019-02-10 | $0.007151 | $0.007711 | $0.006547 | $0.006630 | $1,746.75 | $523,156 |
| 2019-02-11 | $0.006626 | $0.007134 | $0.005922 | $0.005934 | $697.95 | $468,253 |
| 2019-02-12 | $0.005947 | $0.006668 | $0.005871 | $0.006016 | $335.51 | $474,690 |
| 2019-02-13 | $0.006014 | $0.006573 | $0.005987 | $0.006510 | $51.50 | $513,659 |
| 2019-02-14 | $0.006501 | $0.006739 | $0.004328 | $0.004439 | $1,127.05 | $350,245 |
| 2019-02-15 | $0.004444 | $0.005955 | $0.004437 | $0.004811 | $607.48 | $379,618 |
| 2019-02-16 | $0.004818 | $0.006932 | $0.004804 | $0.006932 | $87.26 | $546,943 |
| 2019-02-17 | $0.006932 | $0.006966 | $0.006151 | $0.006197 | $129.00 | $488,981 |
| 2019-02-18 | $0.004862 | $0.007153 | $0.004859 | $0.005546 | $859.59 | $437,610 |
| 2019-02-19 | $0.005551 | $0.005739 | $0.005546 | $0.005578 | $106.10 | $440,143 |
| 2019-02-20 | $0.005574 | $0.005788 | $0.005535 | $0.005757 | $71.18 | $454,256 |
| 2019-02-21 | $0.005749 | $0.005749 | $0.005591 | $0.005615 | $78.10 | $443,085 |
| 2019-02-22 | $0.005606 | $0.005662 | $0.004007 | $0.004020 | $1,155.92 | $317,181 |
| 2019-02-23 | $0.004013 | $0.005025 | $0.003989 | $0.005006 | $7.60 | $395,030 |
| 2019-02-24 | $0.005010 | $0.005698 | $0.003869 | $0.004377 | $1,940.21 | $345,382 |
| 2019-02-25 | $0.004386 | $0.005410 | $0.004382 | $0.005401 | $39.25 | $426,131 |
| 2019-02-26 | $0.005384 | $0.005407 | $0.004500 | $0.004500 | $45.00 | $355,074 |
| 2019-02-27 | $0.004500 | $0.004505 | $0.003561 | $0.004242 | $952.51 | $334,699 |
| 2019-02-28 | $0.004246 | $0.004259 | $0.003468 | $0.003487 | $73.58 | $275,145 |