CaixaPay CXP
Xếp hạng #?
02:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.004173 | $0.004205 | $0.003486 | $0.003885 | $242.96 | $306,542 |
| 2019-05-02 | $0.003886 | $0.008285 | $0.003530 | $0.006115 | $487.37 | $482,516 |
| 2019-05-03 | $0.006114 | $0.008784 | $0.005946 | $0.007757 | $222.78 | $612,074 |
| 2019-05-04 | $0.007757 | $0.01120 | $0.005180 | $0.01113 | $66.74 | $878,005 |
| 2019-05-05 | $0.01113 | $0.01675 | $0.007005 | $0.007018 | $94.00 | $553,747 |
| 2019-05-06 | $0.007014 | $0.007014 | $0.002476 | $0.004294 | $5,844.69 | $338,807 |
| 2019-05-07 | $0.004293 | $0.004835 | $0.003743 | $0.004738 | $316.93 | $373,852 |
| 2019-05-08 | $0.004732 | $0.007042 | $0.003875 | $0.004216 | $14.98 | $332,675 |
| 2019-05-09 | $0.004216 | $0.005688 | $0.003204 | $0.004018 | $133.26 | $317,052 |
| 2019-05-10 | $0.004017 | $0.004193 | $0.002865 | $0.003358 | $412.38 | $264,963 |
| 2019-05-11 | $0.003359 | $0.005181 | $0.003290 | $0.005033 | $1,184.37 | $397,143 |
| 2019-05-12 | $0.005034 | $0.005382 | $0.003998 | $0.005229 | $672.40 | $412,603 |
| 2019-05-13 | $0.005229 | $0.005660 | $0.003430 | $0.004615 | $1,032.63 | $364,150 |
| 2019-05-14 | $0.004618 | $0.006457 | $0.004559 | $0.006351 | $1,939.72 | $501,115 |
| 2019-05-15 | $0.006352 | $0.006846 | $0.004888 | $0.006060 | $774.85 | $478,181 |
| 2019-05-16 | $0.006055 | $0.006159 | $0.004987 | $0.005361 | $149.24 | $423,047 |
| 2019-05-17 | $0.005359 | $0.005445 | $0.003397 | $0.005441 | $1,964.65 | $429,302 |
| 2019-05-18 | $0.005441 | $0.005490 | $0.003660 | $0.003782 | $303.21 | $298,383 |
| 2019-05-19 | $0.003783 | $0.004977 | $0.003546 | $0.004379 | $366.51 | $345,552 |
| 2019-05-20 | $0.004380 | $0.004513 | $0.003392 | $0.003510 | $23.50 | $276,940 |
| 2019-05-21 | $0.003508 | $0.004863 | $0.003487 | $0.004849 | $270.97 | $382,586 |
| 2019-05-22 | $0.004849 | $0.005014 | $0.003864 | $0.004750 | $427.31 | $374,773 |
| 2019-05-23 | $0.004744 | $0.004756 | $0.003783 | $0.004488 | $77.87 | $354,141 |
| 2019-05-24 | $0.004490 | $0.004619 | $0.003900 | $0.003929 | $111.31 | $310,007 |
| 2019-05-25 | $0.003929 | $0.004787 | $0.003919 | $0.004483 | $58.40 | $353,703 |
| 2019-05-26 | $0.004483 | $0.004642 | $0.003986 | $0.004340 | $1.68 | $342,433 |
| 2019-05-27 | $0.004342 | $0.005260 | $0.003961 | $0.005187 | $6.27 | $409,287 |
| 2019-05-28 | $0.005181 | $0.005209 | $0.004518 | $0.004538 | $4.81 | $358,033 |
| 2019-05-29 | $0.004536 | $0.004987 | $0.004438 | $0.004937 | $19.88 | $389,533 |
| 2019-05-30 | $0.004937 | $0.004988 | $0.004358 | $0.004455 | $28.82 | $351,515 |
| 2019-05-31 | $0.004455 | $0.006082 | $0.003600 | $0.005948 | $358.60 | $469,334 |