Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.06195 | $0.06403 | $0.05702 | $0.06075 | $883,905 | $26,069,513 |
| 2018-07-02 | $0.06110 | $0.07565 | $0.05859 | $0.07464 | $1,380,500 | $32,031,563 |
| 2018-07-03 | $0.07443 | $0.07481 | $0.06277 | $0.06625 | $1,255,960 | $28,428,233 |
| 2018-07-04 | $0.06626 | $0.06866 | $0.06401 | $0.06699 | $1,280,510 | $28,751,411 |
| 2018-07-05 | $0.06730 | $0.06853 | $0.06367 | $0.06591 | $1,243,810 | $28,288,127 |
| 2018-07-06 | $0.06585 | $0.06593 | $0.06250 | $0.06511 | $1,236,470 | $27,942,821 |
| 2018-07-07 | $0.06510 | $0.06548 | $0.05821 | $0.06535 | $1,231,900 | $28,044,748 |
| 2018-07-08 | $0.06542 | $0.06861 | $0.06176 | $0.06823 | $1,277,470 | $29,283,147 |
| 2018-07-09 | $0.06813 | $0.07016 | $0.06427 | $0.06785 | $1,014,100 | $29,117,918 |
| 2018-07-10 | $0.06729 | $0.06799 | $0.05871 | $0.06033 | $1,151,840 | $26,097,354 |
| 2018-07-11 | $0.05971 | $0.07219 | $0.05971 | $0.07048 | $1,115,880 | $30,486,700 |
| 2018-07-12 | $0.07041 | $0.1221 | $0.06299 | $0.06448 | $833,491 | $27,889,712 |
| 2018-07-13 | $0.06491 | $0.06738 | $0.06338 | $0.06489 | $580,995 | $28,067,966 |
| 2018-07-14 | $0.06475 | $0.06583 | $0.06315 | $0.06383 | $485,349 | $27,610,847 |
| 2018-07-15 | $0.06378 | $0.06411 | $0.05987 | $0.06053 | $632,071 | $26,181,615 |
| 2018-07-16 | $0.06050 | $0.06924 | $0.05846 | $0.06864 | $668,157 | $29,688,991 |
| 2018-07-17 | $0.06880 | $0.07344 | $0.06629 | $0.07140 | $1,058,120 | $30,882,916 |
| 2018-07-18 | $0.07171 | $0.07334 | $0.06709 | $0.06815 | $850,155 | $29,476,177 |
| 2018-07-19 | $0.06803 | $0.06828 | $0.06201 | $0.06247 | $886,465 | $27,021,584 |
| 2018-07-20 | $0.06249 | $0.06249 | $0.05302 | $0.05408 | $937,197 | $23,390,498 |
| 2018-07-21 | $0.05395 | $0.05602 | $0.05153 | $0.05396 | $657,182 | $23,338,765 |
| 2018-07-22 | $0.05501 | $0.05550 | $0.05110 | $0.05151 | $552,710 | $22,279,752 |
| 2018-07-23 | $0.05149 | $0.05149 | $0.04218 | $0.04367 | $218,348 | $18,901,925 |
| 2018-07-24 | $0.04366 | $0.04688 | $0.03947 | $0.04392 | $225,023 | $19,012,573 |
| 2018-07-25 | $0.04382 | $0.04438 | $0.04199 | $0.04269 | $143,001 | $18,479,941 |
| 2018-07-26 | $0.04258 | $0.04554 | $0.04151 | $0.04165 | $133,150 | $18,030,215 |
| 2018-07-27 | $0.04169 | $0.04390 | $0.03956 | $0.04179 | $130,441 | $18,091,171 |
| 2018-07-28 | $0.04152 | $0.04249 | $0.03960 | $0.03980 | $110,702 | $17,228,908 |
| 2018-07-29 | $0.03977 | $0.05067 | $0.03977 | $0.04848 | $226,783 | $20,987,895 |
| 2018-07-30 | $0.04821 | $0.04857 | $0.04337 | $0.04455 | $182,415 | $19,282,493 |
| 2018-07-31 | $0.04448 | $0.04450 | $0.03937 | $0.03989 | $64,594.00 | $17,265,718 |