CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005947 | $0.006263 | $0.005516 | $0.005565 | $697.78 | $439,101 |
| 2019-06-02 | $0.005565 | $0.005595 | $0.005307 | $0.005495 | $2,412.91 | $433,578 |
| 2019-06-03 | $0.005496 | $0.005496 | $0.004269 | $0.004956 | $360.00 | $391,059 |
| 2019-06-04 | $0.004950 | $0.004955 | $0.003745 | $0.003844 | $763.96 | $303,285 |
| 2019-06-05 | $0.003844 | $0.005027 | $0.003842 | $0.004596 | $0.7144 | $362,634 |
| 2019-06-06 | $0.004596 | $0.004658 | $0.003990 | $0.004604 | $24.20 | $363,244 |
| 2019-06-07 | $0.004604 | $0.004867 | $0.003848 | $0.004818 | $165.49 | $380,137 |
| 2019-06-08 | $0.004817 | $0.005269 | $0.003767 | $0.005268 | $38.84 | $415,708 |
| 2019-06-09 | $0.005268 | $0.005300 | $0.003464 | $0.004369 | $5,117.97 | $344,722 |
| 2019-06-10 | $0.004358 | $0.004426 | $0.003084 | $0.004395 | $109.78 | $346,817 |
| 2019-06-11 | $0.004400 | $0.004550 | $0.003249 | $0.004514 | $77.56 | $356,205 |
| 2019-06-12 | $0.004523 | $0.004765 | $0.004479 | $0.004712 | $0.004712 | $371,789 |
| 2019-06-13 | $0.004715 | $0.004741 | $0.004631 | $0.004685 | $2.34 | $369,692 |
| 2019-06-14 | $0.004688 | $0.005051 | $0.003693 | $0.005031 | $614.09 | $396,979 |
| 2019-06-15 | $0.005033 | $0.005133 | $0.004993 | $0.005129 | $0 | $404,714 |
| 2019-06-16 | $0.005129 | $0.005129 | $0.002991 | $0.004685 | $578.20 | $369,693 |
| 2019-06-17 | $0.004685 | $0.005299 | $0.003140 | $0.005274 | $19.12 | $416,183 |
| 2019-06-18 | $0.005272 | $0.005787 | $0.003954 | $0.004078 | $281.84 | $321,777 |
| 2019-06-19 | $0.004081 | $0.004615 | $0.004016 | $0.004609 | $275.93 | $363,649 |
| 2019-06-20 | $0.004608 | $0.004638 | $0.002872 | $0.002959 | $248.64 | $233,449 |
| 2019-06-21 | $0.002961 | $0.004852 | $0.002173 | $0.004656 | $3,251.55 | $367,351 |
| 2019-06-22 | $0.004668 | $0.004983 | $0.003432 | $0.004692 | $1,146.64 | $370,186 |
| 2019-06-23 | $0.004692 | $0.004762 | $0.004541 | $0.004661 | $0.01356 | $367,750 |
| 2019-06-24 | $0.004661 | $0.004820 | $0.003330 | $0.004725 | $859.19 | $372,797 |
| 2019-06-25 | $0.004724 | $0.004926 | $0.003618 | $0.004166 | $906.17 | $328,683 |
| 2019-06-26 | $0.004166 | $0.005287 | $0.003496 | $0.004705 | $1,717.22 | $371,232 |
| 2019-06-27 | $0.004705 | $0.004846 | $0.004138 | $0.004464 | $457.08 | $352,232 |
| 2019-06-28 | $0.004471 | $0.005409 | $0.004350 | $0.005397 | $612.64 | $425,821 |
| 2019-06-29 | $0.005400 | $0.005401 | $0.003971 | $0.005012 | $250.87 | $395,462 |
| 2019-06-30 | $0.005008 | $0.007661 | $0.002463 | $0.007264 | $123.03 | $573,191 |