CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.004021 | $0.004021 | $0.004021 | $0.004021 | $0 | $317,272 |
| 2020-08-02 | $0.004021 | $0.004021 | $0.002426 | $0.002433 | $26.75 | $191,951 |
| 2020-08-03 | $0.002434 | $0.002517 | $0.002420 | $0.002474 | $27.21 | $195,243 |
| 2020-08-04 | $0.002474 | $0.002507 | $0.002462 | $0.002462 | $0 | $194,268 |
| 2020-08-05 | $0.002462 | $0.002592 | $0.002449 | $0.002584 | $27.40 | $203,876 |
| 2020-08-06 | $0.002584 | $0.002595 | $0.002573 | $0.002575 | $0 | $203,189 |
| 2020-08-07 | $0.002575 | $0.002575 | $0.002575 | $0.002575 | $0 | $203,189 |
| 2020-08-08 | $0.002575 | $0.002575 | $0.002575 | $0.002575 | $0 | $203,189 |
| 2020-08-09 | $0.002575 | $0.002575 | $0.002575 | $0.002575 | $0 | $203,189 |
| 2020-08-10 | $0.002575 | $0.002575 | $0.002575 | $0.002575 | $0 | $203,189 |
| 2020-08-11 | $0.002575 | $0.002575 | $0.002575 | $0.002575 | $0 | $203,189 |
| 2020-08-12 | $0.002575 | $0.002575 | $0.002575 | $0.002575 | $0 | $203,189 |
| 2020-08-13 | $0.002575 | $0.002575 | $0.002076 | $0.002357 | $57.87 | $185,943 |
| 2020-08-14 | $0.002356 | $0.003908 | $0.002342 | $0.003882 | $194.97 | $306,286 |
| 2020-08-15 | $0.003883 | $0.003948 | $0.003883 | $0.003920 | $196.90 | $309,318 |
| 2020-08-16 | $0.003919 | $0.003932 | $0.001784 | $0.001905 | $763.61 | $150,301 |
| 2020-08-17 | $0.001905 | $0.001979 | $0.001593 | $0.001596 | $267.59 | $125,967 |
| 2020-08-18 | $0.001596 | $0.001608 | $0.001556 | $0.001562 | $261.77 | $123,244 |
| 2020-08-19 | $0.001562 | $0.001568 | $0.001523 | $0.001533 | $256.96 | $120,999 |
| 2020-08-20 | $0.001533 | $0.001700 | $0.001533 | $0.001700 | $10.50 | $134,139 |
| 2020-08-21 | $0.001700 | $0.003200 | $0.001700 | $0.003200 | $9.24 | $252,497 |
| 2020-08-22 | $0.003200 | $0.003200 | $0.003200 | $0.003200 | $9.24 | $252,497 |
| 2020-08-23 | $0.003200 | $0.003861 | $0.001165 | $0.003847 | $1,541.71 | $303,523 |
| 2020-08-24 | $0.003847 | $0.003892 | $0.001173 | $0.002354 | $191.37 | $185,755 |
| 2020-08-25 | $0.002354 | $0.002354 | $0.002241 | $0.002272 | $184.72 | $179,302 |
| 2020-08-26 | $0.002270 | $0.002300 | $0.002256 | $0.002294 | $0 | $180,980 |
| 2020-08-27 | $0.002294 | $0.002294 | $0.002009 | $0.002036 | $58.32 | $160,644 |
| 2020-08-28 | $0.002036 | $0.002077 | $0.002035 | $0.002075 | $59.45 | $163,748 |
| 2020-08-29 | $0.002076 | $0.002085 | $0.002067 | $0.002078 | $0 | $164,002 |
| 2020-08-30 | $0.002078 | $0.002078 | $0.002078 | $0.002078 | $0 | $164,002 |
| 2020-08-31 | $0.002078 | $0.002078 | $0.002078 | $0.002078 | $0 | $164,002 |