CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001815 | $0.001822 | $0.001456 | $0.001457 | $77.37 | $114,945 |
| 2019-08-02 | $0.001457 | $0.001705 | $0.001247 | $0.001263 | $18.94 | $99,620.09 |
| 2019-08-03 | $0.001262 | $0.001858 | $0.001260 | $0.001840 | $49.87 | $145,158 |
| 2019-08-04 | $0.001840 | $0.002453 | $0.001423 | $0.001426 | $98.07 | $112,548 |
| 2019-08-05 | $0.001426 | $0.001784 | $0.001425 | $0.001774 | $9.47 | $139,994 |
| 2019-08-06 | $0.001772 | $0.001821 | $0.001577 | $0.001606 | $0.4787 | $126,754 |
| 2019-08-07 | $0.001606 | $0.001808 | $0.001601 | $0.001793 | $39.23 | $141,459 |
| 2019-08-08 | $0.001793 | $0.001796 | $0.001729 | $0.001756 | $0 | $138,591 |
| 2019-08-09 | $0.001756 | $0.004796 | $0.001756 | $0.004633 | $163.73 | $365,562 |
| 2019-08-10 | $0.004633 | $0.004702 | $0.001672 | $0.001865 | $61.42 | $147,150 |
| 2019-08-11 | $0.001865 | $0.001879 | $0.001821 | $0.001827 | $0 | $144,188 |
| 2019-08-12 | $0.001827 | $0.001827 | $0.001827 | $0.001827 | $0 | $144,188 |
| 2019-08-13 | $0.001827 | $0.001827 | $0.001827 | $0.001827 | $0 | $144,188 |
| 2019-08-14 | $0.001827 | $0.002335 | $0.001675 | $0.002330 | $1.13 | $183,872 |
| 2019-08-15 | $0.002330 | $0.002331 | $0.001457 | $0.001554 | $285.57 | $122,597 |
| 2019-08-16 | $0.001554 | $0.002809 | $0.001549 | $0.001751 | $672.86 | $138,130 |
| 2019-08-17 | $0.001751 | $0.001755 | $0.001303 | $0.001321 | $41.84 | $104,218 |
| 2019-08-18 | $0.001321 | $0.002394 | $0.001308 | $0.002370 | $0.002173 | $187,039 |
| 2019-08-19 | $0.002371 | $0.002395 | $0.002355 | $0.002393 | $0 | $188,851 |
| 2019-08-20 | $0.002393 | $0.002393 | $0.002393 | $0.002393 | $0 | $188,851 |
| 2019-08-21 | $0.002393 | $0.002393 | $0.002393 | $0.002393 | $0 | $188,851 |
| 2019-08-22 | $0.002393 | $0.002393 | $0.001602 | $0.002106 | $0 | $166,201 |
| 2019-08-23 | $0.002106 | $0.002106 | $0.001513 | $0.001561 | $91.22 | $123,181 |
| 2019-08-24 | $0.001561 | $0.001665 | $0.001559 | $0.001645 | $17.99 | $129,803 |
| 2019-08-25 | $0.001645 | $0.001964 | $0.001636 | $0.001953 | $1.91 | $154,127 |
| 2019-08-26 | $0.001954 | $0.002200 | $0.001138 | $0.001568 | $287.68 | $123,723 |
| 2019-08-27 | $0.001568 | $0.001666 | $0.001564 | $0.001654 | $101.83 | $130,521 |
| 2019-08-28 | $0.001654 | $0.002045 | $0.001553 | $0.001559 | $1.57 | $123,030 |
| 2019-08-29 | $0.001559 | $0.001559 | $0.001503 | $0.001505 | $0 | $118,736 |
| 2019-08-30 | $0.001505 | $0.001546 | $0.001505 | $0.001534 | $0.01040 | $121,036 |
| 2019-08-31 | $0.001535 | $0.002038 | $0.001534 | $0.002028 | $1,345.97 | $160,005 |