CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.007264 | $0.007520 | $0.003000 | $0.004329 | $1.74 | $341,572 |
| 2019-07-02 | $0.004330 | $0.004825 | $0.003998 | $0.004799 | $492.19 | $378,658 |
| 2019-07-03 | $0.004799 | $0.005091 | $0.002885 | $0.004518 | $2,195.50 | $356,482 |
| 2019-07-04 | $0.004518 | $0.007240 | $0.002443 | $0.007038 | $1,793.72 | $555,348 |
| 2019-07-05 | $0.007039 | $0.007059 | $0.003943 | $0.003970 | $56.17 | $313,265 |
| 2019-07-06 | $0.003968 | $0.004386 | $0.003531 | $0.004246 | $154.22 | $335,000 |
| 2019-07-07 | $0.004246 | $0.004445 | $0.003244 | $0.003887 | $252.01 | $306,714 |
| 2019-07-08 | $0.003887 | $0.008332 | $0.003567 | $0.008302 | $36.93 | $655,067 |
| 2019-07-09 | $0.008307 | $0.008895 | $0.003532 | $0.004562 | $591.90 | $359,967 |
| 2019-07-10 | $0.004562 | $0.004676 | $0.002074 | $0.003357 | $2,123.50 | $264,868 |
| 2019-07-11 | $0.003357 | $0.003357 | $0.002668 | $0.002723 | $29.09 | $214,828 |
| 2019-07-12 | $0.002725 | $0.002976 | $0.002677 | $0.002953 | $1.36 | $232,999 |
| 2019-07-13 | $0.002954 | $0.002960 | $0.002717 | $0.002844 | $26.76 | $224,391 |
| 2019-07-14 | $0.002845 | $0.002862 | $0.001710 | $0.001946 | $288.35 | $153,512 |
| 2019-07-15 | $0.001946 | $0.002957 | $0.001665 | $0.001959 | $148.11 | $154,614 |
| 2019-07-16 | $0.001959 | $0.002945 | $0.001128 | $0.001441 | $885.08 | $113,669 |
| 2019-07-17 | $0.001438 | $0.002511 | $0.001272 | $0.002420 | $1,203.29 | $190,926 |
| 2019-07-18 | $0.002421 | $0.002454 | $0.001459 | $0.002356 | $16.01 | $185,881 |
| 2019-07-19 | $0.002356 | $0.002675 | $0.001997 | $0.002000 | $165.85 | $157,785 |
| 2019-07-20 | $0.002000 | $0.002133 | $0.001690 | $0.001940 | $26.32 | $153,087 |
| 2019-07-21 | $0.001940 | $0.002233 | $0.001703 | $0.001712 | $282.16 | $135,062 |
| 2019-07-22 | $0.001712 | $0.004490 | $0.001709 | $0.002945 | $91.88 | $232,351 |
| 2019-07-23 | $0.002945 | $0.005243 | $0.002916 | $0.005104 | $0.001189 | $402,772 |
| 2019-07-24 | $0.005104 | $0.005104 | $0.001163 | $0.001581 | $968.02 | $124,746 |
| 2019-07-25 | $0.001580 | $0.002628 | $0.001453 | $0.002301 | $1,120.17 | $181,555 |
| 2019-07-26 | $0.002300 | $0.002304 | $0.002049 | $0.002058 | $3.23 | $162,366 |
| 2019-07-27 | $0.002058 | $0.002141 | $0.001983 | $0.001993 | $0.1100 | $157,255 |
| 2019-07-28 | $0.001991 | $0.002291 | $0.001609 | $0.002192 | $287.59 | $172,985 |
| 2019-07-29 | $0.002193 | $0.002224 | $0.001989 | $0.002190 | $173.07 | $172,819 |
| 2019-07-30 | $0.002190 | $0.002194 | $0.001356 | $0.001920 | $668.48 | $151,531 |
| 2019-07-31 | $0.001920 | $0.001943 | $0.001496 | $0.001814 | $407.74 | $143,144 |