Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.1265 | $0.1345 | $0.1200 | $0.1338 | $1,826,000 | $57,110,338 |
| 2018-06-02 | $0.1334 | $0.1385 | $0.1271 | $0.1339 | $1,472,690 | $57,273,035 |
| 2018-06-03 | $0.1340 | $0.1365 | $0.1296 | $0.1332 | $1,688,650 | $56,973,622 |
| 2018-06-04 | $0.1339 | $0.1364 | $0.1184 | $0.1275 | $1,705,770 | $54,517,151 |
| 2018-06-05 | $0.1274 | $0.1302 | $0.1151 | $0.1245 | $1,698,780 | $53,260,471 |
| 2018-06-06 | $0.1244 | $0.1287 | $0.1226 | $0.1281 | $1,674,910 | $54,784,484 |
| 2018-06-07 | $0.1279 | $0.1306 | $0.1226 | $0.1270 | $1,929,950 | $54,331,514 |
| 2018-06-08 | $0.1268 | $0.1298 | $0.1179 | $0.1207 | $1,935,720 | $51,644,923 |
| 2018-06-09 | $0.1207 | $0.1247 | $0.1161 | $0.1161 | $1,855,750 | $49,656,392 |
| 2018-06-10 | $0.1158 | $0.1158 | $0.09978 | $0.1029 | $1,667,720 | $44,006,465 |
| 2018-06-11 | $0.1031 | $0.1031 | $0.08618 | $0.09496 | $1,545,030 | $40,616,081 |
| 2018-06-12 | $0.09495 | $0.1016 | $0.08416 | $0.08600 | $1,456,180 | $36,785,689 |
| 2018-06-13 | $0.08644 | $0.08793 | $0.07102 | $0.08511 | $1,400,720 | $36,405,263 |
| 2018-06-14 | $0.08514 | $0.1059 | $0.08286 | $0.09872 | $1,757,930 | $42,223,844 |
| 2018-06-15 | $0.09749 | $0.1064 | $0.08812 | $0.09272 | $1,669,080 | $39,657,959 |
| 2018-06-16 | $0.09232 | $0.09257 | $0.07198 | $0.08750 | $1,409,190 | $37,428,742 |
| 2018-06-17 | $0.08745 | $0.09060 | $0.08649 | $0.08879 | $1,492,610 | $37,979,492 |
| 2018-06-18 | $0.08879 | $0.09232 | $0.08522 | $0.09088 | $1,466,520 | $38,870,631 |
| 2018-06-19 | $0.09087 | $0.09159 | $0.08447 | $0.08908 | $1,419,230 | $38,103,620 |
| 2018-06-20 | $0.08925 | $0.09419 | $0.08057 | $0.09250 | $790,142 | $39,684,019 |
| 2018-06-21 | $0.09213 | $0.09437 | $0.08235 | $0.08403 | $811,854 | $36,052,725 |
| 2018-06-22 | $0.08407 | $0.08444 | $0.07102 | $0.07338 | $654,204 | $31,482,579 |
| 2018-06-23 | $0.07384 | $0.08025 | $0.07323 | $0.07953 | $735,460 | $34,119,502 |
| 2018-06-24 | $0.07937 | $0.07989 | $0.06607 | $0.07394 | $247,126 | $31,722,751 |
| 2018-06-25 | $0.07358 | $0.07494 | $0.05450 | $0.07086 | $290,409 | $30,400,085 |
| 2018-06-26 | $0.07100 | $0.07147 | $0.06242 | $0.06278 | $169,822 | $26,939,619 |
| 2018-06-27 | $0.06254 | $0.06476 | $0.06024 | $0.06418 | $198,653 | $27,542,892 |
| 2018-06-28 | $0.06436 | $0.06476 | $0.06044 | $0.06130 | $150,197 | $26,305,878 |
| 2018-06-29 | $0.06123 | $0.06150 | $0.04890 | $0.05946 | $176,108 | $25,516,491 |
| 2018-06-30 | $0.05957 | $0.06524 | $0.05957 | $0.06219 | $528,898 | $26,688,234 |