CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.002078 | $0.002078 | $0.002078 | $0.002078 | $0 | $164,002 |
| 2020-09-02 | $0.002078 | $0.002078 | $0.002078 | $0.002078 | $0 | $164,002 |
| 2020-09-03 | $0.002078 | $0.002078 | $0.001600 | $0.001600 | $5.13 | $126,249 |
| 2020-09-04 | $0.001600 | $0.001600 | $0.001500 | $0.001500 | $20.21 | $118,358 |
| 2020-09-05 | $0.001500 | $0.001500 | $0.001500 | $0.001500 | $0 | $118,358 |
| 2020-09-06 | $0.001500 | $0.001500 | $0.001500 | $0.001500 | $0 | $118,358 |
| 2020-09-07 | $0.001500 | $0.001500 | $0.001500 | $0.001500 | $0 | $118,358 |
| 2020-09-08 | $0.001500 | $0.001500 | $0.001500 | $0.001500 | $0 | $118,358 |
| 2020-09-09 | $0.001500 | $0.001655 | $0.001425 | $0.001637 | $69.84 | $129,173 |
| 2020-09-10 | $0.001637 | $0.001666 | $0.001637 | $0.001646 | $0 | $129,884 |
| 2020-09-11 | $0.001646 | $0.001646 | $0.001646 | $0.001646 | $0 | $129,884 |
| 2020-09-12 | $0.001646 | $0.001646 | $0.001646 | $0.001646 | $0 | $129,884 |
| 2020-09-13 | $0.001646 | $0.001646 | $0.001646 | $0.001646 | $0 | $129,884 |
| 2020-09-14 | $0.001646 | $0.001646 | $0.001062 | $0.001067 | $23.95 | $84,228.95 |
| 2020-09-15 | $0.001068 | $0.001070 | $0.0005638 | $0.0006600 | $355.11 | $52,077.58 |
| 2020-09-16 | $0.0006600 | $0.0006601 | $0.0006422 | $0.0006540 | $0 | $51,601.28 |
| 2020-09-17 | $0.0006540 | $0.0006540 | $0.0006540 | $0.0006540 | $0 | $51,601.28 |
| 2020-09-18 | $0.0006540 | $0.0006540 | $0.0006540 | $0.0006540 | $0 | $51,601.28 |
| 2020-09-19 | $0.0006540 | $0.001895 | $0.0006540 | $0.001885 | $49.34 | $148,742 |
| 2020-09-20 | $0.001885 | $0.001885 | $0.001858 | $0.001866 | $0 | $147,242 |
| 2020-09-21 | $0.001866 | $0.001866 | $0.001038 | $0.001045 | $119.36 | $82,433.59 |
| 2020-09-22 | $0.001044 | $0.001049 | $0.0009341 | $0.0009482 | $28.45 | $74,819.58 |
| 2020-09-23 | $0.0009480 | $0.0009484 | $0.0008589 | $0.0008611 | $0 | $67,943.67 |
| 2020-09-24 | $0.0008611 | $0.001293 | $0.0008604 | $0.001291 | $96.84 | $101,883 |
| 2020-09-25 | $0.001291 | $0.001293 | $0.001058 | $0.001176 | $89.82 | $92,808.35 |
| 2020-09-26 | $0.001176 | $0.001185 | $0.0009889 | $0.0009913 | $0 | $78,218.04 |
| 2020-09-27 | $0.0009913 | $0.0009942 | $0.0009843 | $0.0009926 | $0 | $78,323.95 |
| 2020-09-28 | $0.0009926 | $0.001095 | $0.0009926 | $0.001071 | $29.99 | $84,504.93 |
| 2020-09-29 | $0.001071 | $0.001404 | $0.0007455 | $0.0007591 | $262.45 | $59,898.99 |
| 2020-09-30 | $0.0007591 | $0.0007593 | $0.0007469 | $0.0007549 | $531.68 | $59,569.17 |