CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.2054 | $0.3387 | $0.1562 | $0.2088 | $94,045.00 | $0 |
| 2018-02-02 | $0.2084 | $0.2215 | $0.1197 | $0.1426 | $80,795.10 | $0 |
| 2018-02-03 | $0.1432 | $0.2227 | $0.1406 | $0.1778 | $101,163 | $0 |
| 2018-02-04 | $0.1778 | $0.1945 | $0.1515 | $0.1702 | $54,671.90 | $0 |
| 2018-02-05 | $0.1686 | $0.2054 | $0.1200 | $0.1364 | $114,711 | $0 |
| 2018-02-06 | $0.1367 | $0.1448 | $0.1181 | $0.1281 | $66,145.20 | $0 |
| 2018-02-07 | $0.1276 | $0.1656 | $0.1141 | $0.1188 | $85,756.60 | $0 |
| 2018-02-08 | $0.1185 | $0.1543 | $0.1175 | $0.1372 | $51,264.70 | $0 |
| 2018-02-09 | $0.1372 | $0.1419 | $0.1228 | $0.1292 | $33,372.60 | $0 |
| 2018-02-10 | $0.1386 | $0.1438 | $0.1224 | $0.1426 | $31,549.50 | $0 |
| 2018-02-11 | $0.1422 | $0.1422 | $0.1063 | $0.1107 | $29,116.50 | $0 |
| 2018-02-12 | $0.1125 | $0.1474 | $0.1035 | $0.1326 | $62,067.80 | $0 |
| 2018-02-13 | $0.1328 | $0.1512 | $0.1093 | $0.1316 | $49,047.80 | $0 |
| 2018-02-14 | $0.1314 | $0.1428 | $0.1082 | $0.1125 | $30,827.20 | $0 |
| 2018-02-15 | $0.1256 | $0.1264 | $0.1085 | $0.1223 | $30,264.40 | $0 |
| 2018-02-16 | $0.1220 | $0.1379 | $0.1197 | $0.1197 | $19,702.70 | $8,951,179 |
| 2018-02-17 | $0.1197 | $0.1391 | $0.1112 | $0.1194 | $15,178.30 | $8,930,928 |
| 2018-02-18 | $0.1180 | $0.1394 | $0.1177 | $0.1198 | $20,152.20 | $8,966,613 |
| 2018-02-19 | $0.1193 | $0.1317 | $0.1123 | $0.1315 | $32,832.70 | $9,854,175 |
| 2018-02-20 | $0.1316 | $0.1339 | $0.1134 | $0.1177 | $30,775.20 | $8,821,897 |
| 2018-02-21 | $0.1182 | $0.1598 | $0.1138 | $0.1297 | $115,392 | $9,727,720 |
| 2018-02-22 | $0.1358 | $0.1412 | $0.1052 | $0.1053 | $32,435.20 | $7,905,355 |
| 2018-02-23 | $0.1053 | $0.1201 | $0.1029 | $0.1094 | $21,894.30 | $8,211,534 |
| 2018-02-24 | $0.1097 | $0.1102 | $0.07693 | $0.09494 | $19,370.50 | $7,132,424 |
| 2018-02-25 | $0.09470 | $0.1113 | $0.09220 | $0.1024 | $41,231.50 | $7,697,279 |
| 2018-02-26 | $0.09783 | $0.1418 | $0.09336 | $0.1363 | $76,692.10 | $10,252,987 |
| 2018-02-27 | $0.1367 | $0.1496 | $0.1160 | $0.1394 | $82,750.90 | $10,493,616 |
| 2018-02-28 | $0.1393 | $0.1461 | $0.1214 | $0.1256 | $16,333.80 | $9,460,712 |