CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0009074 | $0.0009097 | $0.0008004 | $0.0008160 | $129.40 | $64,385.13 |
| 2019-12-02 | $0.0008159 | $0.0008227 | $0.0007932 | $0.0008040 | $0.3117 | $63,441.45 |
| 2019-12-03 | $0.0008040 | $0.0008141 | $0.0008040 | $0.0008089 | $0 | $63,827.72 |
| 2019-12-04 | $0.0008089 | $0.0008089 | $0.0005753 | $0.0007264 | $1,011.44 | $57,319.80 |
| 2019-12-05 | $0.0007248 | $0.0007493 | $0.0006517 | $0.0006706 | $139.27 | $52,915.13 |
| 2019-12-06 | $0.0006706 | $0.0006806 | $0.0006640 | $0.0006785 | $51.01 | $53,541.05 |
| 2019-12-07 | $0.0006787 | $0.0006941 | $0.0006112 | $0.0006794 | $38.89 | $53,611.06 |
| 2019-12-08 | $0.0006794 | $0.0009451 | $0.0005991 | $0.0007727 | $225.78 | $60,971.51 |
| 2019-12-09 | $0.0007726 | $0.0009915 | $0.0006781 | $0.0008133 | $657.59 | $64,174.10 |
| 2019-12-10 | $0.0008135 | $0.0009666 | $0.0006604 | $0.0007302 | $786.55 | $57,619.35 |
| 2019-12-11 | $0.0007302 | $0.0008749 | $0.0007284 | $0.0007769 | $47.65 | $61,298.00 |
| 2019-12-12 | $0.0007770 | $0.0009430 | $0.0007731 | $0.0007968 | $89.43 | $62,871.20 |
| 2019-12-13 | $0.0007967 | $0.0009480 | $0.0007954 | $0.0009443 | $436.12 | $74,513.05 |
| 2019-12-14 | $0.0009444 | $0.0009462 | $0.0007820 | $0.0007844 | $0.2353 | $61,890.42 |
| 2019-12-15 | $0.0007840 | $0.0007904 | $0.0007000 | $0.0007457 | $13.21 | $58,842.33 |
| 2019-12-16 | $0.0007457 | $0.0007870 | $0.0007000 | $0.0007000 | $0.1980 | $55,233.73 |
| 2019-12-17 | $0.0007000 | $0.0007000 | $0.0007000 | $0.0007000 | $0 | $55,233.73 |
| 2019-12-18 | $0.0007000 | $0.001037 | $0.0007000 | $0.001021 | $246.09 | $80,560.48 |
| 2019-12-19 | $0.001021 | $0.001030 | $0.0009850 | $0.001007 | $0 | $79,443.44 |
| 2019-12-20 | $0.001007 | $0.001007 | $0.001007 | $0.001007 | $0 | $79,443.44 |
| 2019-12-21 | $0.001007 | $0.001007 | $0.001007 | $0.001007 | $0 | $79,443.44 |
| 2019-12-22 | $0.001007 | $0.001007 | $0.001007 | $0.001007 | $0 | $79,443.44 |
| 2019-12-23 | $0.001007 | $0.001007 | $0.0008926 | $0.0008938 | $10.43 | $70,524.01 |
| 2019-12-24 | $0.0008939 | $0.001172 | $0.0008886 | $0.001171 | $574.53 | $92,430.41 |
| 2019-12-25 | $0.001170 | $0.001679 | $0.0009484 | $0.001110 | $829.01 | $87,561.66 |
| 2019-12-26 | $0.001110 | $0.001618 | $0.0009377 | $0.0009407 | $37.74 | $74,225.98 |
| 2019-12-27 | $0.0009407 | $0.0009554 | $0.0009338 | $0.0009534 | $0 | $75,227.96 |
| 2019-12-28 | $0.0009534 | $0.001472 | $0.0009534 | $0.001169 | $2.45 | $92,212.04 |
| 2019-12-29 | $0.001169 | $0.001577 | $0.001149 | $0.001559 | $31.18 | $123,010 |
| 2019-12-30 | $0.001559 | $0.001567 | $0.001122 | $0.001122 | $27.47 | $88,566.22 |
| 2019-12-31 | $0.001122 | $0.001231 | $0.001064 | $0.001223 | $20.66 | $96,479.26 |