CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001223 | $0.001230 | $0.001219 | $0.001224 | $0 | $96,581.31 |
| 2020-01-02 | $0.001224 | $0.001224 | $0.001224 | $0.001224 | $0 | $96,581.31 |
| 2020-01-03 | $0.001224 | $0.001325 | $0.0008855 | $0.001310 | $14.39 | $103,403 |
| 2020-01-04 | $0.001310 | $0.001344 | $0.001088 | $0.001329 | $0 | $104,878 |
| 2020-01-05 | $0.001329 | $0.001349 | $0.001100 | $0.001335 | $104.81 | $105,359 |
| 2020-01-06 | $0.001336 | $0.001350 | $0.001282 | $0.001320 | $34.72 | $104,179 |
| 2020-01-07 | $0.001320 | $0.001391 | $0.001320 | $0.001388 | $6.48 | $109,497 |
| 2020-01-08 | $0.001388 | $0.001426 | $0.0004953 | $0.001293 | $6.96 | $102,003 |
| 2020-01-09 | $0.001291 | $0.001294 | $0.001100 | $0.001186 | $25.45 | $93,561.65 |
| 2020-01-10 | $0.001186 | $0.001308 | $0.001171 | $0.001308 | $2.22 | $103,177 |
| 2020-01-11 | $0.001308 | $0.001553 | $0.001283 | $0.001285 | $511.92 | $101,382 |
| 2020-01-12 | $0.001285 | $0.001472 | $0.001280 | $0.001407 | $0.0001100 | $111,004 |
| 2020-01-13 | $0.001407 | $0.001408 | $0.001399 | $0.001402 | $0 | $110,617 |
| 2020-01-14 | $0.001402 | $0.001600 | $0.001402 | $0.001600 | $16.52 | $126,249 |
| 2020-01-15 | $0.001600 | $0.001606 | $0.001057 | $0.001590 | $534.89 | $125,470 |
| 2020-01-16 | $0.001590 | $0.001595 | $0.001551 | $0.001567 | $0 | $123,610 |
| 2020-01-17 | $0.001567 | $0.001567 | $0.001054 | $0.001075 | $355.04 | $84,817.91 |
| 2020-01-18 | $0.001075 | $0.001561 | $0.001065 | $0.001556 | $234.51 | $122,762 |
| 2020-01-19 | $0.001556 | $0.002742 | $0.001552 | $0.002702 | $3,606.63 | $213,168 |
| 2020-01-20 | $0.002701 | $0.002726 | $0.001400 | $0.002633 | $6.03 | $207,719 |
| 2020-01-21 | $0.002632 | $0.003000 | $0.002448 | $0.002450 | $14.18 | $193,341 |
| 2020-01-22 | $0.002449 | $0.002522 | $0.001469 | $0.002518 | $117.91 | $198,644 |
| 2020-01-23 | $0.002518 | $0.002605 | $0.001514 | $0.002595 | $113.77 | $204,738 |
| 2020-01-24 | $0.002598 | $0.004547 | $0.002124 | $0.002380 | $301.92 | $187,784 |
| 2020-01-25 | $0.002380 | $0.004917 | $0.001843 | $0.002476 | $421.79 | $195,359 |
| 2020-01-26 | $0.002476 | $0.004643 | $0.002463 | $0.004643 | $981.74 | $366,331 |
| 2020-01-27 | $0.004646 | $0.004843 | $0.002740 | $0.002766 | $71.78 | $218,271 |
| 2020-01-28 | $0.002765 | $0.004782 | $0.002749 | $0.004782 | $0.02636 | $377,334 |
| 2020-01-29 | $0.004784 | $0.004993 | $0.002970 | $0.004984 | $564.50 | $393,302 |
| 2020-01-30 | $0.004984 | $0.004985 | $0.004459 | $0.004944 | $698.01 | $390,101 |
| 2020-01-31 | $0.004944 | $0.005000 | $0.004531 | $0.004580 | $20.19 | $361,393 |