CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.002900 | $0.002900 | $0.002900 | $0.002900 | $0 | $228,825 |
| 2020-03-02 | $0.002900 | $0.002900 | $0.002900 | $0.002900 | $0 | $228,825 |
| 2020-03-03 | $0.002900 | $0.003738 | $0.002477 | $0.003039 | $5.86 | $239,831 |
| 2020-03-04 | $0.003039 | $0.004033 | $0.003036 | $0.004004 | $241.60 | $315,929 |
| 2020-03-05 | $0.004004 | $0.004700 | $0.002990 | $0.003997 | $16.22 | $315,408 |
| 2020-03-06 | $0.003997 | $0.004036 | $0.003972 | $0.004015 | $0.01039 | $316,774 |
| 2020-03-07 | $0.004016 | $0.004700 | $0.002222 | $0.002226 | $305.21 | $175,607 |
| 2020-03-08 | $0.002226 | $0.003359 | $0.001860 | $0.003260 | $680.16 | $257,233 |
| 2020-03-09 | $0.003259 | $0.003290 | $0.001223 | $0.002297 | $1,543.62 | $181,259 |
| 2020-03-10 | $0.002299 | $0.004500 | $0.002282 | $0.004500 | $0.0002552 | $355,074 |
| 2020-03-11 | $0.004500 | $0.004500 | $0.004500 | $0.004500 | $0 | $355,074 |
| 2020-03-12 | $0.004500 | $0.004500 | $0.0007922 | $0.001323 | $104.08 | $104,360 |
| 2020-03-13 | $0.001322 | $0.002404 | $0.001202 | $0.001646 | $61.85 | $129,911 |
| 2020-03-14 | $0.001652 | $0.003818 | $0.001300 | $0.003816 | $162.22 | $301,067 |
| 2020-03-15 | $0.003816 | $0.003817 | $0.001833 | $0.001861 | $254.09 | $146,807 |
| 2020-03-16 | $0.001860 | $0.001860 | $0.001481 | $0.001552 | $15.73 | $122,428 |
| 2020-03-17 | $0.001552 | $0.001617 | $0.001500 | $0.001500 | $0 | $118,358 |
| 2020-03-18 | $0.001500 | $0.001969 | $0.001500 | $0.001932 | $198.09 | $152,447 |
| 2020-03-19 | $0.001932 | $0.002044 | $0.001932 | $0.002027 | $0 | $159,962 |
| 2020-03-20 | $0.002027 | $0.002027 | $0.002027 | $0.002027 | $0 | $159,962 |
| 2020-03-21 | $0.002027 | $0.002027 | $0.002027 | $0.002027 | $0 | $159,962 |
| 2020-03-22 | $0.002027 | $0.002131 | $0.001879 | $0.001983 | $43.02 | $156,463 |
| 2020-03-23 | $0.001983 | $0.002192 | $0.001964 | $0.002187 | $47.46 | $172,600 |
| 2020-03-24 | $0.002187 | $0.002312 | $0.001500 | $0.001500 | $0.00000006861 | $118,358 |
| 2020-03-25 | $0.001500 | $0.002537 | $0.001500 | $0.002537 | $1,022.53 | $200,162 |
| 2020-03-26 | $0.002537 | $0.002696 | $0.002536 | $0.002677 | $513.14 | $211,219 |
| 2020-03-27 | $0.002679 | $0.002703 | $0.001400 | $0.001400 | $3.00 | $110,467 |
| 2020-03-28 | $0.001400 | $0.001400 | $0.001400 | $0.001400 | $3.00 | $110,467 |
| 2020-03-29 | $0.001400 | $0.001400 | $0.001400 | $0.001400 | $0 | $110,467 |
| 2020-03-30 | $0.001400 | $0.001400 | $0.001400 | $0.001400 | $0 | $110,467 |
| 2020-03-31 | $0.001400 | $0.002322 | $0.001400 | $0.002318 | $277.76 | $182,901 |