CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.004582 | $0.004632 | $0.003282 | $0.003288 | $3.83 | $259,472 |
| 2020-02-02 | $0.003288 | $0.005204 | $0.003282 | $0.005141 | $1,046.38 | $405,667 |
| 2020-02-03 | $0.005141 | $0.005161 | $0.005004 | $0.005021 | $80.94 | $396,151 |
| 2020-02-04 | $0.005021 | $0.005038 | $0.003261 | $0.004779 | $436.49 | $377,053 |
| 2020-02-05 | $0.004779 | $0.005547 | $0.004366 | $0.005526 | $1,940.36 | $436,061 |
| 2020-02-06 | $0.005527 | $0.005879 | $0.005187 | $0.005214 | $194.12 | $411,402 |
| 2020-02-07 | $0.005276 | $0.005308 | $0.005173 | $0.005209 | $75.43 | $410,990 |
| 2020-02-08 | $0.005208 | $0.006000 | $0.005151 | $0.005900 | $0.03540 | $465,541 |
| 2020-02-09 | $0.005900 | $0.005900 | $0.005900 | $0.005900 | $0.03540 | $465,541 |
| 2020-02-10 | $0.005900 | $0.005900 | $0.003524 | $0.004831 | $2,329.12 | $381,210 |
| 2020-02-11 | $0.004831 | $0.004831 | $0.002816 | $0.004407 | $246.98 | $347,710 |
| 2020-02-12 | $0.004406 | $0.004869 | $0.003233 | $0.004841 | $1,663.37 | $381,945 |
| 2020-02-13 | $0.004839 | $0.005069 | $0.004097 | $0.004994 | $665.76 | $394,068 |
| 2020-02-14 | $0.004996 | $0.005013 | $0.003870 | $0.004847 | $577.44 | $382,476 |
| 2020-02-15 | $0.004847 | $0.004866 | $0.004500 | $0.004702 | $138.57 | $371,009 |
| 2020-02-16 | $0.004702 | $0.004751 | $0.004500 | $0.004500 | $26.83 | $355,074 |
| 2020-02-17 | $0.004500 | $0.004574 | $0.003200 | $0.004459 | $0.4908 | $351,874 |
| 2020-02-18 | $0.004456 | $0.004810 | $0.003107 | $0.003177 | $328.26 | $250,717 |
| 2020-02-19 | $0.003178 | $0.004283 | $0.003163 | $0.004040 | $234.35 | $318,761 |
| 2020-02-20 | $0.004038 | $0.004047 | $0.002488 | $0.003943 | $103.91 | $311,104 |
| 2020-02-21 | $0.003941 | $0.003961 | $0.002988 | $0.003004 | $79.27 | $237,066 |
| 2020-02-22 | $0.003005 | $0.003783 | $0.002991 | $0.003774 | $0.1326 | $297,754 |
| 2020-02-23 | $0.003774 | $0.004183 | $0.003770 | $0.004174 | $198.95 | $329,341 |
| 2020-02-24 | $0.004179 | $0.004580 | $0.002860 | $0.003282 | $348.10 | $258,976 |
| 2020-02-25 | $0.003282 | $0.004142 | $0.002690 | $0.003941 | $27.81 | $311,003 |
| 2020-02-26 | $0.003941 | $0.003954 | $0.003736 | $0.003792 | $1.58 | $299,221 |
| 2020-02-27 | $0.003792 | $0.004108 | $0.003741 | $0.004049 | $142.87 | $319,449 |
| 2020-02-28 | $0.004048 | $0.004700 | $0.003900 | $0.004700 | $0 | $370,855 |
| 2020-02-29 | $0.004700 | $0.004700 | $0.002900 | $0.002900 | $0.01935 | $228,825 |