CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001149 | $0.001400 | $0.001099 | $0.001110 | $192.42 | $87,614.55 |
| 2019-11-02 | $0.001110 | $0.001305 | $0.001110 | $0.001301 | $17.64 | $102,665 |
| 2019-11-03 | $0.001301 | $0.001385 | $0.001279 | $0.001385 | $28.25 | $109,263 |
| 2019-11-04 | $0.001383 | $0.001388 | $0.0009201 | $0.001129 | $206.74 | $89,116.76 |
| 2019-11-05 | $0.001129 | $0.001222 | $0.001000 | $0.001215 | $32.49 | $95,873.84 |
| 2019-11-06 | $0.001215 | $0.002154 | $0.001008 | $0.002152 | $56.65 | $169,827 |
| 2019-11-07 | $0.002151 | $0.002155 | $0.0009626 | $0.001212 | $1,523.37 | $95,609.11 |
| 2019-11-08 | $0.001211 | $0.001622 | $0.001096 | $0.001521 | $550.74 | $119,984 |
| 2019-11-09 | $0.001520 | $0.001535 | $0.0009667 | $0.0009686 | $89.65 | $76,431.20 |
| 2019-11-10 | $0.0009685 | $0.001004 | $0.0008071 | $0.0009990 | $438.27 | $78,825.18 |
| 2019-11-11 | $0.0009989 | $0.001001 | $0.0008753 | $0.0009637 | $246.97 | $76,044.87 |
| 2019-11-12 | $0.0009638 | $0.001149 | $0.0007848 | $0.001146 | $810.52 | $90,428.33 |
| 2019-11-13 | $0.001146 | $0.001160 | $0.001139 | $0.001157 | $92.62 | $91,293.14 |
| 2019-11-14 | $0.001157 | $0.001161 | $0.0009427 | $0.0009573 | $59.42 | $75,540.00 |
| 2019-11-15 | $0.0009587 | $0.0009609 | $0.0009339 | $0.0009374 | $98.44 | $73,969.39 |
| 2019-11-16 | $0.0009377 | $0.001074 | $0.0008543 | $0.001072 | $32.45 | $84,563.86 |
| 2019-11-17 | $0.001072 | $0.001974 | $0.0009992 | $0.001133 | $854.61 | $89,388.96 |
| 2019-11-18 | $0.001133 | $0.001138 | $0.0007449 | $0.0007473 | $57.77 | $58,967.94 |
| 2019-11-19 | $0.0007473 | $0.001590 | $0.0007389 | $0.001231 | $1,067.67 | $97,099.01 |
| 2019-11-20 | $0.001231 | $0.001317 | $0.001078 | $0.001225 | $45.83 | $96,661.66 |
| 2019-11-21 | $0.001224 | $0.001381 | $0.0008332 | $0.001375 | $793.47 | $108,496 |
| 2019-11-22 | $0.001375 | $0.001385 | $0.0009342 | $0.001029 | $229.09 | $81,202.49 |
| 2019-11-23 | $0.001029 | $0.001030 | $0.0007875 | $0.0008886 | $456.77 | $70,112.25 |
| 2019-11-24 | $0.0008886 | $0.0009332 | $0.0007951 | $0.0008386 | $302.54 | $66,169.50 |
| 2019-11-25 | $0.0008388 | $0.001188 | $0.0007281 | $0.001142 | $573.35 | $90,147.35 |
| 2019-11-26 | $0.001142 | $0.001301 | $0.0007858 | $0.001299 | $228.47 | $102,469 |
| 2019-11-27 | $0.001284 | $0.001304 | $0.0008011 | $0.0009028 | $399.29 | $71,233.13 |
| 2019-11-28 | $0.0009029 | $0.001080 | $0.0008986 | $0.001052 | $92.33 | $83,023.00 |
| 2019-11-29 | $0.001052 | $0.001132 | $0.0009271 | $0.0009368 | $169.29 | $73,914.88 |
| 2019-11-30 | $0.0009367 | $0.0009475 | $0.0008608 | $0.0009072 | $73.21 | $71,581.64 |