Crypxie CPX
Xếp hạng #?
16:15:25 14/06/2021
Crypxie (CPX)
Không theo dõi
Lịch sử giá Crypxie (CPX) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $5.43 | $5.49 | $5.36 | $5.44 | $0 | $0 |
| 2021-05-02 | $5.44 | $5.44 | $5.28 | $5.32 | $0 | $0 |
| 2021-05-03 | $5.32 | $5.54 | $5.32 | $5.37 | $0 | $0 |
| 2021-05-04 | $5.38 | $5.38 | $5.00 | $5.01 | $0 | $0 |
| 2021-05-05 | $5.01 | $5.44 | $4.98 | $5.40 | $0 | $0 |
| 2021-05-06 | $5.40 | $5.49 | $5.21 | $5.30 | $0 | $0 |
| 2021-05-07 | $5.30 | $5.51 | $5.20 | $5.39 | $0 | $0 |
| 2021-05-08 | $5.39 | $5.59 | $5.36 | $5.52 | $0 | $0 |
| 2021-05-09 | $5.53 | $5.57 | $5.31 | $5.47 | $0 | $0 |
| 2021-05-10 | $5.47 | $5.59 | $5.08 | $5.25 | $0 | $0 |
| 2021-05-11 | $5.25 | $5.35 | $5.13 | $5.33 | $0 | $0 |
| 2021-05-12 | $5.33 | $5.45 | $4.69 | $4.69 | $0 | $0 |
| 2021-05-13 | $4.62 | $4.83 | $4.42 | $4.67 | $0 | $0 |
| 2021-05-14 | $4.67 | $4.84 | $4.59 | $4.69 | $0 | $0 |
| 2021-05-15 | $4.69 | $4.76 | $4.39 | $4.40 | $0 | $0 |
| 2021-05-16 | $4.40 | $4.67 | $4.13 | $4.37 | $0 | $0 |
| 2021-05-17 | $4.37 | $4.38 | $3.97 | $4.08 | $0 | $0 |
| 2021-05-18 | $4.09 | $4.31 | $3.98 | $4.04 | $0 | $0 |
| 2021-05-19 | $4.03 | $4.09 | $2.88 | $3.49 | $0 | $0 |
| 2021-05-20 | $3.48 | $3.99 | $3.29 | $3.82 | $0 | $0 |
| 2021-05-21 | $3.83 | $3.96 | $3.16 | $3.51 | $0 | $0 |
| 2021-05-22 | $3.51 | $3.65 | $3.33 | $3.53 | $0 | $0 |
| 2021-05-23 | $3.53 | $3.60 | $2.94 | $3.27 | $0 | $0 |
| 2021-05-24 | $3.27 | $3.74 | $3.25 | $3.63 | $0 | $0 |
| 2021-05-25 | $3.64 | $3.74 | $3.44 | $3.60 | $0 | $0 |
| 2021-05-26 | $3.61 | $3.83 | $3.56 | $3.70 | $0 | $0 |
| 2021-05-27 | $3.69 | $3.80 | $3.50 | $3.61 | $0 | $0 |
| 2021-05-28 | $3.61 | $3.65 | $3.27 | $3.35 | $0 | $0 |
| 2021-05-29 | $3.36 | $3.50 | $3.17 | $3.25 | $0 | $0 |
| 2021-05-30 | $3.25 | $3.42 | $3.15 | $3.35 | $0 | $0 |
| 2021-05-31 | $3.35 | $3.52 | $3.22 | $3.51 | $0 | $0 |