CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.002318 | $0.002318 | $0.001671 | $0.001792 | $40.39 | $141,386 |
| 2020-04-02 | $0.001791 | $0.001830 | $0.001676 | $0.001701 | $40.59 | $134,253 |
| 2020-04-03 | $0.001701 | $0.001753 | $0.001665 | $0.001684 | $40.17 | $132,878 |
| 2020-04-04 | $0.001684 | $0.001712 | $0.001673 | $0.001708 | $0 | $134,791 |
| 2020-04-05 | $0.001708 | $0.001708 | $0.001300 | $0.001300 | $29.92 | $102,577 |
| 2020-04-06 | $0.001300 | $0.002398 | $0.001300 | $0.002394 | $98.26 | $188,919 |
| 2020-04-07 | $0.002401 | $0.002446 | $0.001935 | $0.002414 | $69.22 | $190,465 |
| 2020-04-08 | $0.002413 | $0.003200 | $0.002410 | $0.003200 | $0 | $252,497 |
| 2020-04-09 | $0.003200 | $0.003200 | $0.003200 | $0.003200 | $0 | $252,497 |
| 2020-04-10 | $0.003200 | $0.003200 | $0.001427 | $0.001441 | $222.42 | $113,682 |
| 2020-04-11 | $0.001441 | $0.001455 | $0.001288 | $0.001301 | $79.98 | $102,672 |
| 2020-04-12 | $0.001302 | $0.001920 | $0.001296 | $0.001532 | $64.13 | $120,901 |
| 2020-04-13 | $0.001531 | $0.001531 | $0.001468 | $0.001475 | $0 | $116,356 |
| 2020-04-14 | $0.001475 | $0.001475 | $0.001475 | $0.001475 | $0 | $116,356 |
| 2020-04-15 | $0.001475 | $0.001475 | $0.001475 | $0.001475 | $0 | $116,356 |
| 2020-04-16 | $0.001475 | $0.001785 | $0.001475 | $0.001778 | $22.26 | $140,275 |
| 2020-04-17 | $0.001779 | $0.002208 | $0.001551 | $0.001559 | $174.22 | $123,028 |
| 2020-04-18 | $0.001559 | $0.001574 | $0.001492 | $0.001522 | $79.01 | $120,106 |
| 2020-04-19 | $0.001521 | $0.002500 | $0.001508 | $0.002500 | $7.92 | $197,263 |
| 2020-04-20 | $0.002500 | $0.002500 | $0.001831 | $0.001833 | $19.47 | $144,615 |
| 2020-04-21 | $0.001833 | $0.001838 | $0.001365 | $0.001374 | $117.21 | $108,409 |
| 2020-04-22 | $0.001374 | $0.001428 | $0.001371 | $0.001421 | $109.28 | $112,116 |
| 2020-04-23 | $0.001421 | $0.002092 | $0.001075 | $0.002078 | $516.31 | $163,928 |
| 2020-04-24 | $0.002078 | $0.002122 | $0.002078 | $0.002112 | $524.93 | $166,665 |
| 2020-04-25 | $0.002112 | $0.002128 | $0.002104 | $0.002126 | $0 | $167,791 |
| 2020-04-26 | $0.002126 | $0.002126 | $0.001585 | $0.001610 | $64.42 | $127,071 |
| 2020-04-27 | $0.001613 | $0.002492 | $0.001610 | $0.002492 | $321.20 | $196,626 |
| 2020-04-28 | $0.002493 | $0.002493 | $0.001628 | $0.001638 | $68.90 | $129,256 |
| 2020-04-29 | $0.001637 | $0.001865 | $0.001634 | $0.001847 | $77.70 | $145,761 |
| 2020-04-30 | $0.001845 | $0.001982 | $0.001821 | $0.001858 | $0 | $146,642 |