CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0007850 | $0.001166 | $0.0007700 | $0.001128 | $94.26 | $89,026.09 |
| 2020-12-02 | $0.001128 | $0.001159 | $0.0009638 | $0.0009762 | $0 | $77,027.78 |
| 2020-12-03 | $0.0009761 | $0.0009870 | $0.0009678 | $0.0009833 | $0 | $77,586.22 |
| 2020-12-04 | $0.0009834 | $0.0009853 | $0.0009609 | $0.0009628 | $0 | $75,967.44 |
| 2020-12-05 | $0.0009611 | $0.0009711 | $0.0009482 | $0.0009573 | $47.77 | $75,534.28 |
| 2020-12-06 | $0.0009577 | $0.0009664 | $0.0008725 | $0.0008834 | $0 | $69,707.69 |
| 2020-12-07 | $0.0008835 | $0.0008853 | $0.0008733 | $0.0008799 | $0 | $69,431.02 |
| 2020-12-08 | $0.0008798 | $0.0009576 | $0.0008782 | $0.0009164 | $36.45 | $72,307.63 |
| 2020-12-09 | $0.0009160 | $0.0009179 | $0.0008490 | $0.0008641 | $0 | $68,183.87 |
| 2020-12-10 | $0.0008638 | $0.0008639 | $0.0008489 | $0.0008568 | $0 | $67,606.82 |
| 2020-12-11 | $0.0008566 | $0.0008567 | $0.0008405 | $0.0008518 | $0 | $67,210.71 |
| 2020-12-12 | $0.0008514 | $0.0008730 | $0.0008512 | $0.0008699 | $0 | $68,643.21 |
| 2020-12-13 | $0.0008701 | $0.0008845 | $0.0008684 | $0.0008787 | $0 | $69,331.64 |
| 2020-12-14 | $0.0008785 | $0.0008826 | $0.0008753 | $0.0008814 | $0 | $69,545.71 |
| 2020-12-15 | $0.0008812 | $0.0008881 | $0.0008770 | $0.0008856 | $0 | $69,874.35 |
| 2020-12-16 | $0.0008855 | $0.001000 | $0.0008825 | $0.001000 | $5.46 | $78,905.32 |
| 2020-12-17 | $0.001000 | $0.001091 | $0.001000 | $0.001070 | $0 | $84,460.05 |
| 2020-12-18 | $0.001070 | $0.001157 | $0.0009094 | $0.001157 | $45.80 | $91,273.88 |
| 2020-12-19 | $0.001157 | $0.001204 | $0.001093 | $0.001097 | $0 | $86,539.16 |
| 2020-12-20 | $0.001097 | $0.001453 | $0.001079 | $0.001408 | $400.56 | $111,121 |
| 2020-12-21 | $0.001409 | $0.001444 | $0.001330 | $0.001372 | $396.32 | $108,282 |
| 2020-12-22 | $0.001368 | $0.001383 | $0.001173 | $0.001213 | $0 | $95,747.28 |
| 2020-12-23 | $0.001213 | $0.001221 | $0.001185 | $0.001198 | $0 | $94,523.37 |
| 2020-12-24 | $0.001197 | $0.001213 | $0.001183 | $0.001213 | $0 | $95,696.37 |
| 2020-12-25 | $0.001212 | $0.001241 | $0.001204 | $0.001240 | $0 | $97,855.42 |
| 2020-12-26 | $0.001240 | $0.001302 | $0.001236 | $0.001293 | $0 | $102,026 |
| 2020-12-27 | $0.001293 | $0.001349 | $0.001278 | $0.001289 | $0 | $101,739 |
| 2020-12-28 | $0.001288 | $0.001322 | $0.001286 | $0.001313 | $0 | $103,587 |
| 2020-12-29 | $0.001313 | $0.001642 | $0.001280 | $0.001642 | $8.29 | $129,551 |
| 2020-12-30 | $0.001642 | $0.004176 | $0.001325 | $0.003945 | $631.42 | $311,250 |
| 2020-12-31 | $0.003946 | $0.004054 | $0.003666 | $0.003681 | $0 | $290,431 |