CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001858 | $0.001858 | $0.001858 | $0.001858 | $0 | $146,642 |
| 2020-05-02 | $0.001858 | $0.001858 | $0.001858 | $0.001858 | $0 | $146,642 |
| 2020-05-03 | $0.001858 | $0.001924 | $0.001850 | $0.001867 | $74.67 | $147,294 |
| 2020-05-04 | $0.001867 | $0.001881 | $0.001814 | $0.001871 | $74.82 | $147,593 |
| 2020-05-05 | $0.001871 | $0.001898 | $0.001373 | $0.001383 | $0.5157 | $109,112 |
| 2020-05-06 | $0.001381 | $0.001385 | $0.001379 | $0.001381 | $0 | $109,000 |
| 2020-05-07 | $0.001381 | $0.002099 | $0.001381 | $0.002083 | $29.59 | $164,341 |
| 2020-05-08 | $0.002082 | $0.002100 | $0.002052 | $0.002066 | $29.35 | $163,000 |
| 2020-05-09 | $0.002066 | $0.002081 | $0.002004 | $0.002013 | $8.84 | $158,826 |
| 2020-05-10 | $0.002012 | $0.002013 | $0.001755 | $0.001791 | $0 | $141,332 |
| 2020-05-11 | $0.001791 | $0.001791 | $0.001791 | $0.001791 | $0 | $141,332 |
| 2020-05-12 | $0.001791 | $0.001791 | $0.001331 | $0.001346 | $2.24 | $106,226 |
| 2020-05-13 | $0.001346 | $0.001376 | $0.001346 | $0.001376 | $0 | $108,601 |
| 2020-05-14 | $0.001376 | $0.001376 | $0.001376 | $0.001376 | $0 | $108,601 |
| 2020-05-15 | $0.001376 | $0.001376 | $0.001376 | $0.001376 | $0 | $108,601 |
| 2020-05-16 | $0.001376 | $0.002960 | $0.001376 | $0.002905 | $258.94 | $229,203 |
| 2020-05-17 | $0.002906 | $0.002968 | $0.002899 | $0.002963 | $0 | $233,781 |
| 2020-05-18 | $0.002963 | $0.002963 | $0.001839 | $0.001849 | $476.27 | $145,914 |
| 2020-05-19 | $0.001848 | $0.001868 | $0.001812 | $0.001842 | $0 | $145,357 |
| 2020-05-20 | $0.001842 | $0.001842 | $0.001842 | $0.001842 | $0 | $145,357 |
| 2020-05-21 | $0.001842 | $0.001842 | $0.001842 | $0.001842 | $0 | $145,357 |
| 2020-05-22 | $0.001842 | $0.001842 | $0.001842 | $0.001842 | $0 | $145,357 |
| 2020-05-23 | $0.001842 | $0.001842 | $0.001842 | $0.001842 | $0 | $145,357 |
| 2020-05-24 | $0.001842 | $0.002265 | $0.001842 | $0.002197 | $131.37 | $173,335 |
| 2020-05-25 | $0.002190 | $0.002746 | $0.001743 | $0.001781 | $1,222.48 | $140,557 |
| 2020-05-26 | $0.001781 | $0.001798 | $0.001772 | $0.001772 | $0 | $139,857 |
| 2020-05-27 | $0.001772 | $0.002770 | $0.001772 | $0.002113 | $76.20 | $166,692 |
| 2020-05-28 | $0.002112 | $0.002122 | $0.002105 | $0.002111 | $0 | $166,561 |
| 2020-05-29 | $0.002111 | $0.002111 | $0.002111 | $0.002111 | $0 | $166,561 |
| 2020-05-30 | $0.002111 | $0.002111 | $0.002111 | $0.002111 | $0 | $166,561 |
| 2020-05-31 | $0.002111 | $0.002111 | $0.001200 | $0.001200 | $22.78 | $94,686.39 |