CaixaPay CXP
Xếp hạng #?
02:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003483 | $0.003798 | $0.003402 | $0.003425 | $1,957.63 | $270,261 |
| 2019-03-02 | $0.003419 | $0.003818 | $0.003402 | $0.003632 | $100.01 | $286,595 |
| 2019-03-03 | $0.003629 | $0.005922 | $0.003557 | $0.005909 | $1,294.59 | $466,226 |
| 2019-03-04 | $0.005902 | $0.006640 | $0.004202 | $0.004868 | $1.99 | $384,074 |
| 2019-03-05 | $0.004870 | $0.005462 | $0.002373 | $0.005447 | $542.09 | $429,802 |
| 2019-03-06 | $0.005444 | $0.005482 | $0.003087 | $0.004908 | $671.12 | $387,229 |
| 2019-03-07 | $0.004908 | $0.005038 | $0.003436 | $0.003439 | $129.57 | $271,378 |
| 2019-03-08 | $0.003443 | $0.004344 | $0.003437 | $0.004289 | $262.33 | $338,441 |
| 2019-03-09 | $0.004229 | $0.004252 | $0.003506 | $0.003526 | $19.95 | $278,251 |
| 2019-03-10 | $0.003531 | $0.005049 | $0.003513 | $0.005029 | $383.72 | $396,825 |
| 2019-03-11 | $0.005032 | $0.005048 | $0.003942 | $0.004080 | $753.23 | $321,931 |
| 2019-03-12 | $0.004084 | $0.004330 | $0.003680 | $0.004283 | $712.59 | $337,959 |
| 2019-03-13 | $0.004291 | $0.004326 | $0.002259 | $0.002259 | $2,619.52 | $178,238 |
| 2019-03-14 | $0.002266 | $0.004130 | $0.001979 | $0.002287 | $2,151.69 | $180,491 |
| 2019-03-15 | $0.002278 | $0.003929 | $0.002230 | $0.003647 | $2,201.43 | $287,738 |
| 2019-03-16 | $0.004157 | $0.005143 | $0.003602 | $0.003875 | $1,680.31 | $305,755 |
| 2019-03-17 | $0.003875 | $0.004416 | $0.002814 | $0.002816 | $792.01 | $222,173 |
| 2019-03-18 | $0.002818 | $0.002996 | $0.002817 | $0.002947 | $53.45 | $232,518 |
| 2019-03-19 | $0.002949 | $0.003539 | $0.002368 | $0.002942 | $139.04 | $232,108 |
| 2019-03-20 | $0.002942 | $0.003202 | $0.002717 | $0.002843 | $326.65 | $224,304 |
| 2019-03-21 | $0.002843 | $0.003144 | $0.002478 | $0.003140 | $469.71 | $247,771 |
| 2019-03-22 | $0.003134 | $0.003144 | $0.002490 | $0.003089 | $315.71 | $243,700 |
| 2019-03-23 | $0.003087 | $0.003101 | $0.002046 | $0.002104 | $1,084.62 | $165,999 |
| 2019-03-24 | $0.002102 | $0.002610 | $0.002090 | $0.002605 | $1,848.77 | $205,556 |
| 2019-03-25 | $0.002609 | $0.003432 | $0.002599 | $0.002638 | $154.72 | $208,127 |
| 2019-03-26 | $0.002633 | $0.002933 | $0.002335 | $0.002433 | $183.80 | $191,944 |
| 2019-03-27 | $0.002433 | $0.002617 | $0.002253 | $0.002253 | $45.06 | $177,785 |
| 2019-03-28 | $0.002253 | $0.002270 | $0.002106 | $0.002153 | $201.08 | $169,848 |
| 2019-03-29 | $0.002153 | $0.002343 | $0.001921 | $0.002337 | $97.28 | $184,384 |
| 2019-03-30 | $0.002334 | $0.002770 | $0.002018 | $0.002269 | $99.84 | $179,031 |
| 2019-03-31 | $0.002269 | $0.002788 | $0.002052 | $0.002257 | $485.61 | $178,118 |