CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0008134 | $0.0008159 | $0.0008089 | $0.0008114 | $0 | $64,021.05 |
| 2020-11-02 | $0.0008121 | $0.0008143 | $0.0007973 | $0.0008068 | $0 | $63,657.88 |
| 2020-11-03 | $0.0008065 | $0.0008196 | $0.0007998 | $0.0008174 | $0 | $64,500.70 |
| 2020-11-04 | $0.0008185 | $0.0008266 | $0.0008074 | $0.0008240 | $0 | $65,018.05 |
| 2020-11-05 | $0.0008240 | $0.0008712 | $0.0008231 | $0.0008674 | $0 | $68,442.64 |
| 2020-11-06 | $0.0008674 | $0.0008771 | $0.0008568 | $0.0008666 | $0 | $68,378.06 |
| 2020-11-07 | $0.0008670 | $0.0008721 | $0.0008327 | $0.0008455 | $0 | $66,712.30 |
| 2020-11-08 | $0.0008450 | $0.0008691 | $0.0008423 | $0.0008646 | $0 | $68,220.27 |
| 2020-11-09 | $0.0008644 | $0.0008736 | $0.0008460 | $0.0008601 | $0 | $67,866.64 |
| 2020-11-10 | $0.0008600 | $0.0008635 | $0.0008538 | $0.0008588 | $0 | $67,760.57 |
| 2020-11-11 | $0.0008587 | $0.0008775 | $0.0008587 | $0.0008711 | $0 | $68,734.25 |
| 2020-11-12 | $0.0008710 | $0.0008892 | $0.0008660 | $0.0008883 | $0 | $70,090.54 |
| 2020-11-13 | $0.0008883 | $0.0008939 | $0.0008798 | $0.0008895 | $0 | $70,189.10 |
| 2020-11-14 | $0.0008895 | $0.0008895 | $0.0008725 | $0.0008820 | $0 | $69,596.12 |
| 2020-11-15 | $0.0008820 | $0.001774 | $0.0008782 | $0.001755 | $61.59 | $138,488 |
| 2020-11-16 | $0.001755 | $0.001761 | $0.001277 | $0.001319 | $0 | $104,101 |
| 2020-11-17 | $0.001318 | $0.001378 | $0.001311 | $0.001370 | $0 | $108,136 |
| 2020-11-18 | $0.001371 | $0.001412 | $0.001354 | $0.001379 | $0 | $108,821 |
| 2020-11-19 | $0.001379 | $0.001397 | $0.001356 | $0.001380 | $0 | $108,887 |
| 2020-11-20 | $0.001380 | $0.001433 | $0.001377 | $0.001424 | $0 | $112,378 |
| 2020-11-21 | $0.001424 | $0.001442 | $0.001414 | $0.001425 | $0 | $112,464 |
| 2020-11-22 | $0.001425 | $0.001428 | $0.0007069 | $0.0007349 | $397.13 | $57,983.87 |
| 2020-11-23 | $0.0007348 | $0.001310 | $0.0007200 | $0.0009176 | $113.06 | $72,403.79 |
| 2020-11-24 | $0.0009184 | $0.0009524 | $0.0008711 | $0.0008772 | $0 | $69,218.65 |
| 2020-11-25 | $0.0008777 | $0.0008848 | $0.0008645 | $0.0008690 | $0 | $68,565.26 |
| 2020-11-26 | $0.0008683 | $0.0008717 | $0.0008088 | $0.0008281 | $0 | $65,338.92 |
| 2020-11-27 | $0.0008286 | $0.001215 | $0.0008268 | $0.001198 | $570.15 | $94,497.31 |
| 2020-11-28 | $0.001198 | $0.001203 | $0.001015 | $0.001063 | $164.75 | $83,882.23 |
| 2020-11-29 | $0.001063 | $0.001071 | $0.0009313 | $0.0009454 | $0 | $74,592.89 |
| 2020-11-30 | $0.0009453 | $0.0009570 | $0.0007347 | $0.0007851 | $752.14 | $61,948.18 |