Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2794 | $0.3062 | $0.2640 | $0.3028 | $2,442,020 | $123,237,728 |
| 2018-05-02 | $0.3047 | $0.3098 | $0.2899 | $0.3065 | $2,432,820 | $124,752,312 |
| 2018-05-03 | $0.3071 | $0.3336 | $0.2996 | $0.3302 | $4,279,750 | $135,735,909 |
| 2018-05-04 | $0.3296 | $0.3296 | $0.3088 | $0.3168 | $3,706,100 | $130,206,683 |
| 2018-05-05 | $0.3166 | $0.3258 | $0.2973 | $0.3112 | $3,662,170 | $127,902,667 |
| 2018-05-06 | $0.3178 | $0.3303 | $0.2893 | $0.3047 | $2,804,320 | $125,347,237 |
| 2018-05-07 | $0.3065 | $0.3065 | $0.2701 | $0.2991 | $2,867,750 | $123,039,327 |
| 2018-05-08 | $0.3006 | $0.3085 | $0.2730 | $0.2813 | $3,004,920 | $115,723,791 |
| 2018-05-09 | $0.2821 | $0.2834 | $0.2570 | $0.2727 | $1,297,180 | $112,190,479 |
| 2018-05-10 | $0.2715 | $0.2787 | $0.2426 | $0.2487 | $1,107,310 | $102,303,129 |
| 2018-05-11 | $0.2483 | $0.2488 | $0.2127 | $0.2245 | $644,385 | $92,371,346 |
| 2018-05-12 | $0.2247 | $0.2375 | $0.2107 | $0.2280 | $600,379 | $93,810,096 |
| 2018-05-13 | $0.2273 | $0.2363 | $0.2188 | $0.2232 | $708,959 | $91,831,557 |
| 2018-05-14 | $0.2224 | $0.2266 | $0.1969 | $0.2085 | $178,751 | $85,764,694 |
| 2018-05-15 | $0.2087 | $0.2213 | $0.2010 | $0.2065 | $462,367 | $84,967,765 |
| 2018-05-16 | $0.2064 | $0.2079 | $0.1713 | $0.1833 | $498,431 | $75,395,978 |
| 2018-05-17 | $0.1834 | $0.1977 | $0.1801 | $0.1827 | $583,471 | $75,155,706 |
| 2018-05-18 | $0.1825 | $0.1951 | $0.1605 | $0.1937 | $848,364 | $79,702,767 |
| 2018-05-19 | $0.1937 | $0.2019 | $0.1849 | $0.1937 | $716,552 | $79,673,556 |
| 2018-05-20 | $0.1888 | $0.2060 | $0.1876 | $0.2048 | $530,909 | $84,273,692 |
| 2018-05-21 | $0.2035 | $0.2080 | $0.1858 | $0.1869 | $715,079 | $76,898,088 |
| 2018-05-22 | $0.1898 | $0.1954 | $0.1637 | $0.1637 | $509,507 | $67,522,819 |
| 2018-05-23 | $0.1631 | $0.1713 | $0.1468 | $0.1556 | $752,413 | $64,189,361 |
| 2018-05-24 | $0.1545 | $0.1676 | $0.1489 | $0.1648 | $453,578 | $67,950,893 |
| 2018-05-25 | $0.1648 | $0.1693 | $0.1501 | $0.1553 | $374,864 | $64,760,950 |
| 2018-05-26 | $0.1552 | $0.1625 | $0.1474 | $0.1520 | $374,331 | $63,374,746 |
| 2018-05-27 | $0.1526 | $0.1526 | $0.1309 | $0.1363 | $410,935 | $56,821,857 |
| 2018-05-28 | $0.1351 | $0.1453 | $0.1239 | $0.1298 | $1,608,020 | $54,122,407 |
| 2018-05-29 | $0.1290 | $0.1441 | $0.1213 | $0.1397 | $1,654,110 | $58,897,582 |
| 2018-05-30 | $0.1402 | $0.1433 | $0.1235 | $0.1300 | $1,529,800 | $55,483,762 |
| 2018-05-31 | $0.1295 | $0.1365 | $0.1255 | $0.1270 | $1,790,980 | $54,226,047 |