CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02076 | $0.02082 | $0.01793 | $0.01913 | $6,112.57 | $1,508,429 |
| 2018-09-02 | $0.01911 | $0.02098 | $0.01611 | $0.01822 | $10,605.80 | $1,436,912 |
| 2018-09-03 | $0.01822 | $0.02251 | $0.01810 | $0.02197 | $12,928.10 | $1,732,662 |
| 2018-09-04 | $0.02197 | $0.02210 | $0.01139 | $0.01666 | $10,653.50 | $1,313,889 |
| 2018-09-05 | $0.01922 | $0.02063 | $0.01353 | $0.01353 | $7,418.82 | $1,066,663 |
| 2018-09-06 | $0.01355 | $0.01565 | $0.01285 | $0.01481 | $1,183.34 | $1,167,763 |
| 2018-09-07 | $0.01479 | $0.01577 | $0.01068 | $0.01239 | $3,622.92 | $976,964 |
| 2018-09-08 | $0.01240 | $0.05451 | $0.01150 | $0.01199 | $16,191.50 | $945,665 |
| 2018-09-09 | $0.01198 | $0.01758 | $0.01148 | $0.01479 | $5,600.03 | $1,165,989 |
| 2018-09-10 | $0.01478 | $0.01758 | $0.01381 | $0.01697 | $11,657.10 | $1,338,329 |
| 2018-09-11 | $0.01700 | $0.01703 | $0.01254 | $0.01518 | $5,184.19 | $1,196,773 |
| 2018-09-12 | $0.01518 | $0.01521 | $0.01046 | $0.01385 | $7,719.08 | $1,092,282 |
| 2018-09-13 | $0.01386 | $0.01515 | $0.01039 | $0.01431 | $17,421.50 | $1,128,577 |
| 2018-09-14 | $0.01429 | $0.01481 | $0.009022 | $0.01119 | $12,217.20 | $882,726 |
| 2018-09-15 | $0.01118 | $0.01201 | $0.01094 | $0.01099 | $2,919.06 | $866,378 |
| 2018-09-16 | $0.01103 | $0.01166 | $0.008658 | $0.008766 | $6,819.95 | $691,305 |
| 2018-09-17 | $0.008773 | $0.01012 | $0.008545 | $0.009192 | $3,475.29 | $724,973 |
| 2018-09-18 | $0.009193 | $0.01841 | $0.009150 | $0.01579 | $15,189.40 | $1,245,415 |
| 2018-09-19 | $0.01579 | $0.02143 | $0.01071 | $0.01156 | $24,450.90 | $911,514 |
| 2018-09-20 | $0.01156 | $0.01790 | $0.01084 | $0.01544 | $15,226.40 | $1,217,518 |
| 2018-09-21 | $0.01544 | $0.01813 | $0.01299 | $0.01667 | $18,745.10 | $1,315,029 |
| 2018-09-22 | $0.01669 | $0.01739 | $0.01327 | $0.01411 | $6,061.44 | $1,112,778 |
| 2018-09-23 | $0.01412 | $0.01695 | $0.01401 | $0.01526 | $3,680.58 | $1,203,411 |
| 2018-09-24 | $0.01526 | $0.01703 | $0.01427 | $0.01433 | $1,830.88 | $1,129,960 |
| 2018-09-25 | $0.01432 | $0.01550 | $0.01389 | $0.01453 | $3,451.11 | $1,145,690 |
| 2018-09-26 | $0.01446 | $0.02058 | $0.01413 | $0.01777 | $14,906.60 | $1,401,235 |
| 2018-09-27 | $0.01778 | $0.02013 | $0.01634 | $0.01780 | $3,526.37 | $1,404,087 |
| 2018-09-28 | $0.01782 | $0.01944 | $0.01654 | $0.01686 | $8,824.88 | $1,330,115 |
| 2018-09-29 | $0.01685 | $0.01853 | $0.01623 | $0.01828 | $10,171.00 | $1,441,673 |
| 2018-09-30 | $0.01827 | $0.01850 | $0.01434 | $0.01506 | $3,374.99 | $1,187,523 |