CaixaPay CXP
Xếp hạng #?
09:58:36 03/02/2021
CaixaPay (CXP)
Không theo dõi
Lịch sử giá CaixaPay (CXP) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.002028 | $0.002044 | $0.001913 | $0.001950 | $200.82 | $153,838 |
| 2019-09-02 | $0.001950 | $0.001978 | $0.001200 | $0.001200 | $0.8178 | $94,686.39 |
| 2019-09-03 | $0.001200 | $0.002151 | $0.001200 | $0.001914 | $20.57 | $151,050 |
| 2019-09-04 | $0.001914 | $0.002152 | $0.001889 | $0.002118 | $0.004966 | $167,093 |
| 2019-09-05 | $0.002118 | $0.002118 | $0.001682 | $0.001691 | $5.45 | $133,464 |
| 2019-09-06 | $0.001691 | $0.002180 | $0.001689 | $0.002071 | $0.01153 | $163,406 |
| 2019-09-07 | $0.002072 | $0.002079 | $0.001892 | $0.001892 | $0.6757 | $149,319 |
| 2019-09-08 | $0.001891 | $0.002120 | $0.001873 | $0.001879 | $2.79 | $148,298 |
| 2019-09-09 | $0.001879 | $0.002091 | $0.001877 | $0.001982 | $1.99 | $156,372 |
| 2019-09-10 | $0.001981 | $0.002153 | $0.001980 | $0.002120 | $0.003762 | $167,292 |
| 2019-09-11 | $0.002120 | $0.002136 | $0.002096 | $0.002100 | $0.4200 | $165,701 |
| 2019-09-12 | $0.002100 | $0.002100 | $0.002100 | $0.002100 | $0 | $165,701 |
| 2019-09-13 | $0.002100 | $0.002100 | $0.001839 | $0.001864 | $77.48 | $147,080 |
| 2019-09-14 | $0.001865 | $0.001869 | $0.001851 | $0.001864 | $0 | $147,046 |
| 2019-09-15 | $0.001864 | $0.003206 | $0.001758 | $0.001885 | $2.78 | $148,714 |
| 2019-09-16 | $0.001885 | $0.001974 | $0.001259 | $0.001748 | $65.89 | $137,893 |
| 2019-09-17 | $0.001748 | $0.002059 | $0.001742 | $0.002046 | $200.74 | $161,479 |
| 2019-09-18 | $0.002046 | $0.002055 | $0.001741 | $0.002041 | $17.26 | $161,037 |
| 2019-09-19 | $0.002042 | $0.002200 | $0.001974 | $0.002200 | $0 | $173,592 |
| 2019-09-20 | $0.002200 | $0.002200 | $0.001000 | $0.002200 | $0.6283 | $173,592 |
| 2019-09-21 | $0.002200 | $0.002200 | $0.002105 | $0.002107 | $197.53 | $166,243 |
| 2019-09-22 | $0.002107 | $0.002107 | $0.001705 | $0.001712 | $92.74 | $135,096 |
| 2019-09-23 | $0.001712 | $0.002009 | $0.001701 | $0.001846 | $179.92 | $145,682 |
| 2019-09-24 | $0.001847 | $0.001899 | $0.001653 | $0.001712 | $95.91 | $135,054 |
| 2019-09-25 | $0.001712 | $0.001746 | $0.001650 | $0.001693 | $124.30 | $133,611 |
| 2019-09-26 | $0.001693 | $0.001695 | $0.001676 | $0.001692 | $0 | $133,486 |
| 2019-09-27 | $0.001692 | $0.001692 | $0.0009727 | $0.001231 | $327.57 | $97,120.77 |
| 2019-09-28 | $0.001231 | $0.001884 | $0.001225 | $0.001642 | $39.69 | $129,565 |
| 2019-09-29 | $0.001643 | $0.002200 | $0.001600 | $0.001619 | $281.95 | $127,764 |
| 2019-09-30 | $0.001619 | $0.001826 | $0.001218 | $0.001576 | $225.91 | $124,364 |