CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.03597 | $0.03639 | $0.03111 | $0.03374 | $5,253.36 | $2,586,858 |
| 2018-04-02 | $0.03375 | $0.08333 | $0.03200 | $0.06690 | $60,297.40 | $5,131,806 |
| 2018-04-03 | $0.06690 | $0.07767 | $0.04985 | $0.07272 | $51,688.50 | $5,581,748 |
| 2018-04-04 | $0.07370 | $0.1008 | $0.06185 | $0.07150 | $31,496.80 | $5,491,299 |
| 2018-04-05 | $0.07153 | $0.07343 | $0.06140 | $0.06800 | $12,553.20 | $5,224,934 |
| 2018-04-06 | $0.06767 | $0.07477 | $0.05868 | $0.06942 | $13,480.70 | $5,337,366 |
| 2018-04-07 | $0.06944 | $0.08122 | $0.06367 | $0.06897 | $26,000.50 | $5,305,861 |
| 2018-04-08 | $0.06902 | $0.08280 | $0.06902 | $0.08232 | $11,405.20 | $6,335,946 |
| 2018-04-09 | $0.08245 | $0.08299 | $0.06303 | $0.06747 | $19,432.90 | $5,195,815 |
| 2018-04-10 | $0.06756 | $0.07600 | $0.06607 | $0.07600 | $27,294.60 | $5,856,082 |
| 2018-04-11 | $0.07610 | $0.08190 | $0.07002 | $0.07318 | $61,708.40 | $5,641,788 |
| 2018-04-12 | $0.07300 | $0.09478 | $0.07263 | $0.09014 | $72,982.90 | $6,953,170 |
| 2018-04-13 | $0.09025 | $0.09960 | $0.08435 | $0.09623 | $113,325 | $7,427,644 |
| 2018-04-14 | $0.09623 | $0.1039 | $0.09116 | $0.1017 | $41,394.90 | $7,855,089 |
| 2018-04-15 | $0.1018 | $0.1086 | $0.09490 | $0.1003 | $39,662.10 | $7,749,149 |
| 2018-04-16 | $0.1003 | $0.1048 | $0.09645 | $0.1007 | $28,039.10 | $7,785,989 |
| 2018-04-17 | $0.1007 | $0.1187 | $0.1001 | $0.1044 | $43,837.10 | $8,078,318 |
| 2018-04-18 | $0.1045 | $0.1295 | $0.1044 | $0.1256 | $44,053.50 | $9,723,717 |
| 2018-04-19 | $0.1257 | $0.2149 | $0.1253 | $0.1812 | $326,057 | $14,031,387 |
| 2018-04-20 | $0.1813 | $0.1970 | $0.1432 | $0.1509 | $89,758.10 | $11,694,137 |
| 2018-04-21 | $0.1510 | $0.1654 | $0.1379 | $0.1458 | $33,547.00 | $11,300,419 |
| 2018-04-22 | $0.1458 | $0.1691 | $0.1376 | $0.1483 | $28,074.30 | $11,504,279 |
| 2018-04-23 | $0.1481 | $0.1742 | $0.1238 | $0.1239 | $42,385.80 | $9,617,579 |
| 2018-04-24 | $0.1240 | $0.1453 | $0.1081 | $0.1356 | $63,254.40 | $10,530,150 |
| 2018-04-25 | $0.1349 | $0.1349 | $0.09710 | $0.1141 | $32,398.40 | $8,865,575 |
| 2018-04-26 | $0.1151 | $0.1292 | $0.09600 | $0.1283 | $36,047.70 | $9,970,534 |
| 2018-04-27 | $0.1241 | $0.1241 | $0.09647 | $0.09840 | $25,995.20 | $7,654,148 |
| 2018-04-28 | $0.09797 | $0.1092 | $0.09745 | $0.1091 | $15,454.30 | $8,490,571 |
| 2018-04-29 | $0.1090 | $0.1101 | $0.09871 | $0.1010 | $9,765.04 | $7,862,532 |
| 2018-04-30 | $0.1010 | $0.1012 | $0.09415 | $0.09470 | $11,932.90 | $7,378,395 |