CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001576 | $0.001615 | $0.001408 | $0.001417 | $121.04 | $111,836 |
| 2019-10-02 | $0.001417 | $0.001421 | $0.001226 | $0.001240 | $43.13 | $97,809.76 |
| 2019-10-03 | $0.001239 | $0.002598 | $0.001236 | $0.001781 | $2.57 | $140,567 |
| 2019-10-04 | $0.001781 | $0.001782 | $0.001200 | $0.001200 | $0.0007740 | $94,686.39 |
| 2019-10-05 | $0.001200 | $0.001200 | $0.001132 | $0.001139 | $0.7978 | $89,909.56 |
| 2019-10-06 | $0.001139 | $0.001534 | $0.0008047 | $0.0008082 | $305.00 | $63,772.61 |
| 2019-10-07 | $0.0008072 | $0.001273 | $0.0008003 | $0.001199 | $82.67 | $94,626.25 |
| 2019-10-08 | $0.001199 | $0.001422 | $0.001094 | $0.001177 | $72.57 | $92,860.17 |
| 2019-10-09 | $0.001177 | $0.001988 | $0.001116 | $0.001215 | $56.71 | $95,895.86 |
| 2019-10-10 | $0.001215 | $0.002147 | $0.001100 | $0.001100 | $0.0005760 | $86,795.85 |
| 2019-10-11 | $0.001100 | $0.002200 | $0.001100 | $0.001138 | $39.25 | $89,772.85 |
| 2019-10-12 | $0.001138 | $0.03068 | $0.001138 | $0.02566 | $2,634.12 | $2,024,712 |
| 2019-10-13 | $0.02565 | $0.02579 | $0.01774 | $0.01851 | $1,270.37 | $1,460,690 |
| 2019-10-14 | $0.01851 | $0.02310 | $0.004723 | $0.004738 | $866.24 | $373,887 |
| 2019-10-15 | $0.004742 | $0.004760 | $0.0009893 | $0.001064 | $19.91 | $83,963.47 |
| 2019-10-16 | $0.001064 | $0.001615 | $0.0009483 | $0.001493 | $1,771.53 | $117,801 |
| 2019-10-17 | $0.001492 | $0.001492 | $0.0009709 | $0.001215 | $1,335.61 | $95,880.40 |
| 2019-10-18 | $0.001215 | $0.001443 | $0.001113 | $0.001221 | $176.73 | $96,352.25 |
| 2019-10-19 | $0.001221 | $0.001221 | $0.0009854 | $0.001065 | $406.42 | $84,044.97 |
| 2019-10-20 | $0.001065 | $0.001542 | $0.0009521 | $0.001263 | $102.50 | $99,646.94 |
| 2019-10-21 | $0.001263 | $0.001313 | $0.0009216 | $0.001073 | $199.81 | $84,649.70 |
| 2019-10-22 | $0.001073 | $0.001074 | $0.0009081 | $0.001034 | $10.53 | $81,571.34 |
| 2019-10-23 | $0.001034 | $0.001036 | $0.0008735 | $0.0008988 | $453.56 | $70,923.57 |
| 2019-10-24 | $0.0008988 | $0.0009744 | $0.0007500 | $0.0008988 | $375.15 | $70,922.22 |
| 2019-10-25 | $0.0008988 | $0.001743 | $0.0008982 | $0.001427 | $923.41 | $112,609 |
| 2019-10-26 | $0.001427 | $0.002007 | $0.001204 | $0.001732 | $349.11 | $136,697 |
| 2019-10-27 | $0.001732 | $0.001757 | $0.001366 | $0.001720 | $27.55 | $135,720 |
| 2019-10-28 | $0.001719 | $0.001802 | $0.001032 | $0.001426 | $335.53 | $112,490 |
| 2019-10-29 | $0.001426 | $0.001677 | $0.001137 | $0.001668 | $115.47 | $131,596 |
| 2019-10-30 | $0.001668 | $0.01834 | $0.001492 | $0.01826 | $526.80 | $1,440,427 |
| 2019-10-31 | $0.01825 | $0.01833 | $0.001142 | $0.001150 | $5.00 | $90,720.11 |