CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.03434 | $0.03616 | $0.03011 | $0.03495 | $8,936.64 | $2,754,564 |
| 2018-07-02 | $0.03496 | $0.04109 | $0.03238 | $0.03800 | $2,149.65 | $2,995,093 |
| 2018-07-03 | $0.03780 | $0.04759 | $0.03682 | $0.04657 | $5,189.72 | $3,670,707 |
| 2018-07-04 | $0.04653 | $0.06631 | $0.04473 | $0.05021 | $41,553.00 | $3,956,876 |
| 2018-07-05 | $0.05037 | $0.06471 | $0.05002 | $0.05808 | $18,185.70 | $4,577,522 |
| 2018-07-06 | $0.05808 | $0.07515 | $0.05089 | $0.07179 | $40,770.10 | $5,658,245 |
| 2018-07-07 | $0.07168 | $0.08064 | $0.06302 | $0.07451 | $22,575.80 | $5,872,761 |
| 2018-07-08 | $0.07444 | $0.07464 | $0.05329 | $0.05425 | $17,279.80 | $4,275,592 |
| 2018-07-09 | $0.05424 | $0.06687 | $0.05130 | $0.05350 | $16,976.50 | $4,216,479 |
| 2018-07-10 | $0.05346 | $0.05909 | $0.05000 | $0.05111 | $2,988.20 | $4,028,213 |
| 2018-07-11 | $0.05143 | $0.06221 | $0.05143 | $0.05525 | $4,731.70 | $4,354,758 |
| 2018-07-12 | $0.05524 | $0.07061 | $0.05306 | $0.05444 | $13,708.70 | $4,291,245 |
| 2018-07-13 | $0.05451 | $0.05992 | $0.05160 | $0.05387 | $10,951.50 | $4,246,326 |
| 2018-07-14 | $0.05345 | $0.05744 | $0.05000 | $0.05192 | $18,767.80 | $4,092,080 |
| 2018-07-15 | $0.05514 | $0.05716 | $0.05050 | $0.05050 | $12,300.50 | $3,980,198 |
| 2018-07-16 | $0.05044 | $0.05974 | $0.04995 | $0.05775 | $962.62 | $4,551,841 |
| 2018-07-17 | $0.05760 | $0.06402 | $0.05114 | $0.05896 | $11,770.90 | $4,647,502 |
| 2018-07-18 | $0.05894 | $0.07210 | $0.05894 | $0.06633 | $43,052.70 | $5,228,140 |
| 2018-07-19 | $0.06631 | $0.07165 | $0.06218 | $0.06375 | $28,072.20 | $5,025,443 |
| 2018-07-20 | $0.06381 | $0.07110 | $0.06173 | $0.06428 | $13,882.50 | $5,067,006 |
| 2018-07-21 | $0.06482 | $0.07271 | $0.06159 | $0.06489 | $29,513.80 | $5,115,215 |
| 2018-07-22 | $0.06487 | $0.07305 | $0.06078 | $0.06841 | $15,993.90 | $5,392,583 |
| 2018-07-23 | $0.06834 | $0.07584 | $0.06548 | $0.06667 | $27,363.90 | $5,255,197 |
| 2018-07-24 | $0.06442 | $0.06893 | $0.04732 | $0.05924 | $32,164.50 | $4,669,480 |
| 2018-07-25 | $0.05868 | $0.06124 | $0.05291 | $0.06034 | $9,281.67 | $4,756,732 |
| 2018-07-26 | $0.06029 | $0.06288 | $0.05466 | $0.05514 | $9,116.92 | $4,346,332 |
| 2018-07-27 | $0.05511 | $0.05906 | $0.05203 | $0.05831 | $21,731.20 | $4,596,265 |
| 2018-07-28 | $0.05842 | $0.06041 | $0.05313 | $0.05440 | $3,209.72 | $4,288,267 |
| 2018-07-29 | $0.05455 | $0.05818 | $0.05181 | $0.05676 | $5,830.82 | $4,474,628 |
| 2018-07-30 | $0.05679 | $0.05691 | $0.05022 | $0.05288 | $19,436.90 | $4,168,303 |
| 2018-07-31 | $0.05279 | $0.05632 | $0.04378 | $0.05229 | $18,370.10 | $4,122,320 |