CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1257 | $0.1335 | $0.1146 | $0.1277 | $30,363.70 | $9,619,158 |
| 2018-03-02 | $0.1241 | $0.1291 | $0.1103 | $0.1122 | $27,099.80 | $8,456,802 |
| 2018-03-03 | $0.1121 | $0.1207 | $0.09827 | $0.1145 | $20,886.70 | $8,638,230 |
| 2018-03-04 | $0.1064 | $0.1132 | $0.07570 | $0.1132 | $23,070.80 | $8,540,531 |
| 2018-03-05 | $0.1132 | $0.1132 | $0.09391 | $0.1027 | $12,899.90 | $7,755,149 |
| 2018-03-06 | $0.1026 | $0.1199 | $0.09481 | $0.1043 | $38,252.70 | $7,878,720 |
| 2018-03-07 | $0.1042 | $0.1048 | $0.07507 | $0.08540 | $16,967.80 | $6,455,908 |
| 2018-03-08 | $0.08527 | $0.1364 | $0.07575 | $0.09792 | $121,179 | $7,407,278 |
| 2018-03-09 | $0.09743 | $0.09850 | $0.07685 | $0.08967 | $43,687.70 | $6,786,919 |
| 2018-03-10 | $0.08970 | $0.09132 | $0.07336 | $0.07371 | $7,529.44 | $5,582,228 |
| 2018-03-11 | $0.07347 | $0.08839 | $0.07327 | $0.08612 | $7,849.23 | $6,525,177 |
| 2018-03-12 | $0.08588 | $0.08783 | $0.06911 | $0.07491 | $13,342.80 | $5,679,038 |
| 2018-03-13 | $0.07459 | $0.08217 | $0.06926 | $0.07252 | $14,044.10 | $5,501,358 |
| 2018-03-14 | $0.07254 | $0.07821 | $0.06666 | $0.07013 | $11,639.60 | $5,322,439 |
| 2018-03-15 | $0.07008 | $0.07055 | $0.05815 | $0.06861 | $20,077.00 | $5,210,386 |
| 2018-03-16 | $0.06856 | $0.09737 | $0.06632 | $0.07410 | $20,034.80 | $5,630,198 |
| 2018-03-17 | $0.07430 | $0.07892 | $0.05748 | $0.06240 | $12,360.00 | $4,743,896 |
| 2018-03-18 | $0.06226 | $0.06359 | $0.05042 | $0.05258 | $12,412.00 | $3,999,588 |
| 2018-03-19 | $0.05244 | $0.06272 | $0.04498 | $0.05816 | $24,878.00 | $4,427,067 |
| 2018-03-20 | $0.05899 | $0.05899 | $0.04590 | $0.05093 | $11,723.90 | $3,878,684 |
| 2018-03-21 | $0.05116 | $0.05818 | $0.04139 | $0.05267 | $14,125.60 | $4,013,454 |
| 2018-03-22 | $0.05271 | $0.05342 | $0.04203 | $0.05147 | $11,375.20 | $3,924,182 |
| 2018-03-23 | $0.05146 | $0.05369 | $0.04349 | $0.05369 | $6,628.80 | $4,095,788 |
| 2018-03-24 | $0.05444 | $0.05533 | $0.04676 | $0.04700 | $9,513.62 | $3,587,222 |
| 2018-03-25 | $0.04637 | $0.05076 | $0.04496 | $0.04801 | $4,227.80 | $3,666,323 |
| 2018-03-26 | $0.04795 | $0.05158 | $0.04530 | $0.04697 | $8,616.28 | $3,588,787 |
| 2018-03-27 | $0.04691 | $0.04991 | $0.03911 | $0.03943 | $6,628.22 | $3,014,950 |
| 2018-03-28 | $0.03943 | $0.05033 | $0.03919 | $0.04788 | $6,882.51 | $3,662,669 |
| 2018-03-29 | $0.04794 | $0.04802 | $0.02838 | $0.03694 | $15,762.40 | $2,827,272 |
| 2018-03-30 | $0.03794 | $0.03810 | $0.03111 | $0.03243 | $7,495.77 | $2,483,402 |
| 2018-03-31 | $0.03243 | $0.03745 | $0.03243 | $0.03597 | $8,438.25 | $2,755,965 |