CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.09484 | $0.1062 | $0.09167 | $0.1050 | $23,800.30 | $8,188,062 |
| 2018-05-02 | $0.1049 | $0.1140 | $0.09913 | $0.1048 | $15,240.70 | $8,173,535 |
| 2018-05-03 | $0.1048 | $0.1060 | $0.09730 | $0.1037 | $20,129.70 | $8,090,949 |
| 2018-05-04 | $0.09899 | $0.1117 | $0.08861 | $0.1114 | $35,070.60 | $8,701,137 |
| 2018-05-05 | $0.1075 | $0.1095 | $0.09060 | $0.09137 | $16,830.10 | $7,138,490 |
| 2018-05-06 | $0.09142 | $0.1020 | $0.07698 | $0.08754 | $13,772.80 | $6,842,897 |
| 2018-05-07 | $0.08727 | $0.1016 | $0.07894 | $0.08057 | $11,622.50 | $6,301,709 |
| 2018-05-08 | $0.08082 | $0.09976 | $0.06800 | $0.09007 | $26,669.60 | $7,047,951 |
| 2018-05-09 | $0.08987 | $0.08987 | $0.07586 | $0.07640 | $2,449.46 | $5,981,740 |
| 2018-05-10 | $0.07731 | $0.09960 | $0.07375 | $0.07666 | $18,975.40 | $6,005,617 |
| 2018-05-11 | $0.07675 | $0.08136 | $0.06038 | $0.06089 | $7,040.96 | $4,772,239 |
| 2018-05-12 | $0.06078 | $0.07146 | $0.05965 | $0.06284 | $11,559.10 | $4,927,973 |
| 2018-05-13 | $0.06280 | $0.06694 | $0.05774 | $0.06641 | $13,722.40 | $5,211,290 |
| 2018-05-14 | $0.06643 | $0.07193 | $0.04968 | $0.05886 | $21,544.80 | $4,620,914 |
| 2018-05-15 | $0.05878 | $0.06394 | $0.05714 | $0.05856 | $7,905.14 | $4,600,011 |
| 2018-05-16 | $0.05854 | $0.06135 | $0.05341 | $0.05438 | $14,870.60 | $4,274,158 |
| 2018-05-17 | $0.05438 | $0.05581 | $0.05193 | $0.05316 | $11,073.40 | $4,180,582 |
| 2018-05-18 | $0.05318 | $0.05711 | $0.05262 | $0.05485 | $7,352.03 | $4,315,401 |
| 2018-05-19 | $0.05481 | $0.05834 | $0.05245 | $0.05678 | $12,359.20 | $4,470,126 |
| 2018-05-20 | $0.05683 | $0.08225 | $0.05323 | $0.07782 | $34,834.30 | $6,128,756 |
| 2018-05-21 | $0.07792 | $0.08010 | $0.06863 | $0.07959 | $10,818.10 | $6,270,531 |
| 2018-05-22 | $0.07958 | $0.1038 | $0.07301 | $0.08243 | $21,973.60 | $6,494,199 |
| 2018-05-23 | $0.08234 | $0.1149 | $0.07615 | $0.08697 | $120,851 | $6,851,494 |
| 2018-05-24 | $0.08677 | $0.1055 | $0.08221 | $0.1048 | $77,270.30 | $8,256,124 |
| 2018-05-25 | $0.1050 | $0.1065 | $0.08032 | $0.08511 | $24,486.90 | $6,705,293 |
| 2018-05-26 | $0.08502 | $0.08662 | $0.07371 | $0.07399 | $7,989.99 | $5,829,083 |
| 2018-05-27 | $0.07405 | $0.07813 | $0.06966 | $0.07211 | $6,875.04 | $5,681,537 |
| 2018-05-28 | $0.07213 | $0.07683 | $0.06293 | $0.07021 | $11,647.80 | $5,531,691 |
| 2018-05-29 | $0.07019 | $0.08173 | $0.06255 | $0.07008 | $13,993.80 | $5,521,626 |
| 2018-05-30 | $0.07013 | $0.08517 | $0.06657 | $0.06710 | $7,277.23 | $5,286,500 |
| 2018-05-31 | $0.06707 | $0.07939 | $0.06681 | $0.07130 | $10,053.70 | $5,617,944 |