CaixaPay CXP
Xếp hạng #?
02:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.002256 | $0.003273 | $0.002244 | $0.002526 | $137.29 | $199,327 |
| 2019-04-02 | $0.002528 | $0.003841 | $0.002175 | $0.002645 | $793.48 | $208,689 |
| 2019-04-03 | $0.002646 | $0.003659 | $0.002513 | $0.003426 | $378.38 | $270,303 |
| 2019-04-04 | $0.003427 | $0.003492 | $0.002708 | $0.003104 | $27.28 | $244,924 |
| 2019-04-05 | $0.003104 | $0.003899 | $0.002584 | $0.003891 | $749.00 | $307,049 |
| 2019-04-06 | $0.003993 | $0.004154 | $0.003343 | $0.003578 | $433.55 | $282,311 |
| 2019-04-07 | $0.003574 | $0.003664 | $0.003073 | $0.003479 | $379.56 | $274,541 |
| 2019-04-08 | $0.003480 | $0.003560 | $0.003078 | $0.003274 | $28.05 | $258,337 |
| 2019-04-09 | $0.003274 | $0.003810 | $0.002910 | $0.003481 | $1,666.54 | $274,637 |
| 2019-04-10 | $0.003480 | $0.003941 | $0.002892 | $0.003940 | $212.55 | $310,891 |
| 2019-04-11 | $0.003941 | $0.003959 | $0.003379 | $0.003887 | $267.18 | $306,730 |
| 2019-04-12 | $0.003886 | $0.004947 | $0.003155 | $0.003196 | $0 | $252,185 |
| 2019-04-13 | $0.003196 | $0.003314 | $0.003043 | $0.003303 | $19.96 | $260,639 |
| 2019-04-14 | $0.003303 | $0.003469 | $0.002688 | $0.003455 | $213.65 | $272,585 |
| 2019-04-15 | $0.003455 | $0.003670 | $0.003338 | $0.003560 | $190.94 | $280,938 |
| 2019-04-16 | $0.003560 | $0.003861 | $0.003524 | $0.003856 | $85.91 | $304,248 |
| 2019-04-17 | $0.003853 | $0.003881 | $0.003120 | $0.003713 | $509.02 | $293,008 |
| 2019-04-18 | $0.003713 | $0.004998 | $0.003209 | $0.003705 | $5.11 | $292,366 |
| 2019-04-19 | $0.003705 | $0.003837 | $0.002886 | $0.003808 | $125.50 | $300,504 |
| 2019-04-20 | $0.003808 | $0.003900 | $0.003391 | $0.003405 | $3.42 | $268,634 |
| 2019-04-21 | $0.003406 | $0.003549 | $0.003076 | $0.003546 | $29.45 | $279,817 |
| 2019-04-22 | $0.003544 | $0.003566 | $0.003520 | $0.003560 | $0 | $280,922 |
| 2019-04-23 | $0.003560 | $0.003646 | $0.002982 | $0.002994 | $45.80 | $236,265 |
| 2019-04-24 | $0.002992 | $0.003737 | $0.002942 | $0.002997 | $141.75 | $236,518 |
| 2019-04-25 | $0.002998 | $0.003584 | $0.002996 | $0.003368 | $0.00003368 | $265,725 |
| 2019-04-26 | $0.003379 | $0.003410 | $0.003019 | $0.003066 | $175.81 | $241,952 |
| 2019-04-27 | $0.003068 | $0.003556 | $0.003068 | $0.003525 | $3.81 | $278,147 |
| 2019-04-28 | $0.003524 | $0.003542 | $0.003047 | $0.003375 | $7.84 | $266,333 |
| 2019-04-29 | $0.003377 | $0.004173 | $0.002599 | $0.003790 | $456.78 | $299,032 |
| 2019-04-30 | $0.003790 | $0.004183 | $0.003787 | $0.004174 | $303.73 | $329,330 |