CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.05228 | $0.05236 | $0.04264 | $0.04829 | $11,075.20 | $3,806,848 |
| 2018-08-02 | $0.04829 | $0.04874 | $0.04165 | $0.04244 | $5,417.37 | $3,345,871 |
| 2018-08-03 | $0.04245 | $0.04245 | $0.03684 | $0.03726 | $300.41 | $2,937,273 |
| 2018-08-04 | $0.03731 | $0.04416 | $0.03300 | $0.03342 | $403.71 | $2,634,615 |
| 2018-08-05 | $0.03343 | $0.04579 | $0.03295 | $0.03372 | $469.29 | $2,658,299 |
| 2018-08-06 | $0.03376 | $0.08300 | $0.03341 | $0.05798 | $253.64 | $4,570,676 |
| 2018-08-07 | $0.05795 | $0.05884 | $0.03282 | $0.03747 | $971.90 | $2,954,066 |
| 2018-08-08 | $0.03751 | $0.04459 | $0.03059 | $0.04447 | $415.37 | $3,506,356 |
| 2018-08-09 | $0.04458 | $0.04994 | $0.03320 | $0.03431 | $843.86 | $2,704,630 |
| 2018-08-10 | $0.03427 | $0.03443 | $0.03198 | $0.03248 | $735.65 | $2,561,093 |
| 2018-08-11 | $0.03245 | $0.04290 | $0.02858 | $0.03037 | $8,079.44 | $2,394,650 |
| 2018-08-12 | $0.03028 | $0.04114 | $0.02965 | $0.03005 | $2,378.45 | $2,369,009 |
| 2018-08-13 | $0.03004 | $0.04058 | $0.02997 | $0.04001 | $998.72 | $3,154,662 |
| 2018-08-14 | $0.03998 | $0.03998 | $0.01928 | $0.02052 | $14,177.90 | $1,618,143 |
| 2018-08-15 | $0.02051 | $0.03165 | $0.02051 | $0.03165 | $2,877.33 | $2,495,169 |
| 2018-08-16 | $0.03160 | $0.03798 | $0.02148 | $0.02376 | $27,101.70 | $1,873,022 |
| 2018-08-17 | $0.02370 | $0.03612 | $0.02364 | $0.02628 | $13,428.10 | $2,071,920 |
| 2018-08-18 | $0.02549 | $0.03680 | $0.02048 | $0.02581 | $16,424.30 | $2,035,252 |
| 2018-08-19 | $0.02582 | $0.02846 | $0.02195 | $0.02358 | $5,642.62 | $1,859,377 |
| 2018-08-20 | $0.02365 | $0.02463 | $0.01869 | $0.01875 | $5,992.16 | $1,478,446 |
| 2018-08-21 | $0.01872 | $0.02623 | $0.01728 | $0.01849 | $6,877.50 | $1,457,817 |
| 2018-08-22 | $0.01849 | $0.02188 | $0.01742 | $0.01971 | $11,883.80 | $1,554,248 |
| 2018-08-23 | $0.01972 | $0.02329 | $0.01925 | $0.02323 | $3,103.56 | $1,831,706 |
| 2018-08-24 | $0.02208 | $0.02521 | $0.02104 | $0.02515 | $6,922.17 | $1,983,338 |
| 2018-08-25 | $0.02512 | $0.02897 | $0.02282 | $0.02664 | $4,917.89 | $2,100,594 |
| 2018-08-26 | $0.02669 | $0.02786 | $0.01937 | $0.02284 | $9,316.97 | $1,800,903 |
| 2018-08-27 | $0.02283 | $0.02287 | $0.01577 | $0.01672 | $14,407.10 | $1,318,658 |
| 2018-08-28 | $0.01673 | $0.02543 | $0.01631 | $0.02132 | $9,761.79 | $1,680,869 |
| 2018-08-29 | $0.02133 | $0.02371 | $0.01821 | $0.01958 | $7,240.87 | $1,544,124 |
| 2018-08-30 | $0.01965 | $0.02196 | $0.01723 | $0.01737 | $1,485.88 | $1,369,391 |
| 2018-08-31 | $0.01738 | $0.02124 | $0.01735 | $0.02079 | $3,113.06 | $1,639,282 |