Crypxie CPX
Xếp hạng #?
16:15:25 14/06/2021
Crypxie (CPX)
Không theo dõi
Lịch sử giá Crypxie (CPX) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $5.54 | $5.60 | $5.50 | $5.56 | $0 | $0 |
| 2021-04-02 | $5.56 | $5.67 | $5.53 | $5.58 | $0 | $0 |
| 2021-04-03 | $5.58 | $5.65 | $5.42 | $5.42 | $0 | $0 |
| 2021-04-04 | $5.41 | $5.54 | $5.37 | $5.52 | $0 | $0 |
| 2021-04-05 | $5.52 | $5.63 | $5.42 | $5.54 | $0 | $0 |
| 2021-04-06 | $5.55 | $5.59 | $5.42 | $5.47 | $0 | $0 |
| 2021-04-07 | $5.47 | $5.52 | $5.23 | $5.28 | $0 | $0 |
| 2021-04-08 | $5.27 | $5.48 | $5.25 | $5.48 | $0 | $0 |
| 2021-04-09 | $5.48 | $5.54 | $5.43 | $5.47 | $0 | $0 |
| 2021-04-10 | $5.48 | $5.76 | $5.46 | $5.62 | $0 | $0 |
| 2021-04-11 | $5.62 | $5.71 | $5.57 | $5.66 | $0 | $0 |
| 2021-04-12 | $5.66 | $5.76 | $5.60 | $5.63 | $0 | $0 |
| 2021-04-13 | $5.63 | $5.99 | $5.63 | $5.98 | $0 | $0 |
| 2021-04-14 | $5.97 | $6.10 | $5.79 | $5.93 | $0 | $0 |
| 2021-04-15 | $5.93 | $6.00 | $5.85 | $5.95 | $0 | $0 |
| 2021-04-16 | $5.95 | $5.98 | $5.66 | $5.79 | $0 | $0 |
| 2021-04-17 | $5.79 | $5.88 | $5.67 | $5.71 | $0 | $0 |
| 2021-04-18 | $5.70 | $5.74 | $4.97 | $5.28 | $0 | $0 |
| 2021-04-19 | $5.28 | $5.41 | $5.11 | $5.24 | $0 | $0 |
| 2021-04-20 | $5.24 | $5.36 | $5.02 | $5.30 | $0 | $0 |
| 2021-04-21 | $5.31 | $5.34 | $5.05 | $5.07 | $0 | $0 |
| 2021-04-22 | $5.07 | $5.21 | $4.75 | $4.87 | $0 | $0 |
| 2021-04-23 | $4.87 | $4.90 | $4.49 | $4.80 | $0 | $0 |
| 2021-04-24 | $4.80 | $4.81 | $4.59 | $4.71 | $0 | $0 |
| 2021-04-25 | $4.70 | $4.75 | $4.43 | $4.61 | $0 | $0 |
| 2021-04-26 | $4.61 | $5.10 | $4.59 | $5.08 | $0 | $0 |
| 2021-04-27 | $5.08 | $5.21 | $5.01 | $5.17 | $0 | $0 |
| 2021-04-28 | $5.17 | $5.29 | $5.07 | $5.15 | $0 | $0 |
| 2021-04-29 | $5.15 | $5.18 | $4.93 | $5.04 | $0 | $0 |
| 2021-04-30 | $5.03 | $5.44 | $4.99 | $5.43 | $0 | $0 |