CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.07138 | $0.07482 | $0.06770 | $0.06911 | $18,379.10 | $5,445,478 |
| 2018-06-02 | $0.06909 | $0.07502 | $0.06443 | $0.06783 | $11,086.00 | $5,344,581 |
| 2018-06-03 | $0.06783 | $0.07101 | $0.06306 | $0.07077 | $6,343.50 | $5,575,976 |
| 2018-06-04 | $0.07079 | $0.07326 | $0.05552 | $0.05566 | $10,116.00 | $4,385,888 |
| 2018-06-05 | $0.05568 | $0.06630 | $0.05496 | $0.06103 | $4,453.06 | $4,808,857 |
| 2018-06-06 | $0.06097 | $0.06701 | $0.05744 | $0.06286 | $9,717.79 | $4,953,222 |
| 2018-06-07 | $0.06290 | $0.06369 | $0.05395 | $0.05411 | $14,685.60 | $4,263,713 |
| 2018-06-08 | $0.05399 | $0.05991 | $0.05372 | $0.05949 | $6,731.50 | $4,687,284 |
| 2018-06-09 | $0.05865 | $0.06404 | $0.05588 | $0.05648 | $4,947.84 | $4,450,183 |
| 2018-06-10 | $0.05644 | $0.05686 | $0.05007 | $0.05102 | $2,841.51 | $4,019,836 |
| 2018-06-11 | $0.05107 | $0.05709 | $0.04916 | $0.05348 | $126,336 | $4,214,399 |
| 2018-06-12 | $0.05455 | $0.05610 | $0.04897 | $0.05061 | $109,041 | $3,988,248 |
| 2018-06-13 | $0.05075 | $0.05082 | $0.04612 | $0.04707 | $18,641.30 | $3,709,188 |
| 2018-06-14 | $0.04706 | $0.05061 | $0.03999 | $0.04257 | $81,889.20 | $3,354,538 |
| 2018-06-15 | $0.04220 | $0.06460 | $0.04051 | $0.05368 | $76,812.80 | $4,230,377 |
| 2018-06-16 | $0.04825 | $0.05757 | $0.04585 | $0.04815 | $13,888.60 | $3,793,883 |
| 2018-06-17 | $0.04691 | $0.04884 | $0.03937 | $0.04221 | $26,688.00 | $3,326,254 |
| 2018-06-18 | $0.04165 | $0.04331 | $0.03385 | $0.04069 | $57,904.10 | $3,206,120 |
| 2018-06-19 | $0.04066 | $0.05251 | $0.03633 | $0.04116 | $37,412.90 | $3,243,502 |
| 2018-06-20 | $0.04118 | $0.04617 | $0.03831 | $0.04133 | $93,790.00 | $3,257,196 |
| 2018-06-21 | $0.04339 | $0.04676 | $0.04184 | $0.04246 | $99,923.40 | $3,346,173 |
| 2018-06-22 | $0.04241 | $0.05287 | $0.03445 | $0.03516 | $31,588.30 | $2,770,941 |
| 2018-06-23 | $0.03523 | $0.04611 | $0.03476 | $0.04302 | $4,811.02 | $3,390,184 |
| 2018-06-24 | $0.04317 | $0.04406 | $0.03539 | $0.04303 | $9,206.89 | $3,391,176 |
| 2018-06-25 | $0.04294 | $0.04357 | $0.03749 | $0.03775 | $2,715.57 | $2,975,081 |
| 2018-06-26 | $0.03783 | $0.04358 | $0.03370 | $0.03633 | $4,939.36 | $2,863,232 |
| 2018-06-27 | $0.03632 | $0.04572 | $0.03601 | $0.04453 | $8,850.57 | $3,509,577 |
| 2018-06-28 | $0.04455 | $0.04468 | $0.03453 | $0.03858 | $6,489.70 | $3,040,771 |
| 2018-06-29 | $0.03861 | $0.03948 | $0.03236 | $0.03917 | $5,634.79 | $3,087,297 |
| 2018-06-30 | $0.03922 | $0.04091 | $0.03364 | $0.03433 | $3,283.48 | $2,705,967 |