Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03988 | $0.04022 | $0.03700 | $0.03754 | $62,831.30 | $16,284,357 |
| 2018-08-02 | $0.03756 | $0.03857 | $0.03514 | $0.03593 | $99,881.20 | $15,585,946 |
| 2018-08-03 | $0.03588 | $0.03617 | $0.03244 | $0.03307 | $97,045.80 | $14,344,144 |
| 2018-08-04 | $0.03317 | $0.03414 | $0.02929 | $0.02954 | $41,689.10 | $12,811,257 |
| 2018-08-05 | $0.02951 | $0.03034 | $0.02837 | $0.02952 | $69,271.90 | $12,802,763 |
| 2018-08-06 | $0.02952 | $0.02958 | $0.02632 | $0.02653 | $66,007.60 | $11,511,665 |
| 2018-08-07 | $0.02656 | $0.02751 | $0.02440 | $0.02464 | $102,932 | $10,690,668 |
| 2018-08-08 | $0.02448 | $0.02485 | $0.02318 | $0.02421 | $95,650.00 | $10,505,890 |
| 2018-08-09 | $0.02425 | $0.02678 | $0.02392 | $0.02603 | $85,956.70 | $11,296,771 |
| 2018-08-10 | $0.02612 | $0.02723 | $0.02408 | $0.02552 | $124,238 | $11,076,062 |
| 2018-08-11 | $0.02540 | $0.02582 | $0.02234 | $0.02416 | $114,684 | $10,482,804 |
| 2018-08-12 | $0.02410 | $0.02451 | $0.02267 | $0.02268 | $44,356.60 | $9,843,850 |
| 2018-08-13 | $0.02290 | $0.02386 | $0.02146 | $0.02146 | $52,119.40 | $9,310,825 |
| 2018-08-14 | $0.02124 | $0.02124 | $0.01682 | $0.01879 | $76,811.30 | $8,230,592 |
| 2018-08-15 | $0.01897 | $0.02161 | $0.01863 | $0.01993 | $67,151.10 | $8,729,754 |
| 2018-08-16 | $0.02000 | $0.02052 | $0.01914 | $0.01948 | $52,025.80 | $8,533,594 |
| 2018-08-17 | $0.01946 | $0.02458 | $0.01941 | $0.02458 | $72,961.80 | $10,765,171 |
| 2018-08-18 | $0.02445 | $0.02504 | $0.02183 | $0.02304 | $43,301.80 | $10,090,963 |
| 2018-08-19 | $0.02321 | $0.02472 | $0.02271 | $0.02439 | $17,067.30 | $10,685,402 |
| 2018-08-20 | $0.02439 | $0.02487 | $0.02175 | $0.02241 | $29,648.20 | $9,817,486 |
| 2018-08-21 | $0.02240 | $0.02381 | $0.02131 | $0.02206 | $53,409.70 | $9,669,274 |
| 2018-08-22 | $0.02220 | $0.02345 | $0.02011 | $0.02047 | $39,178.20 | $8,970,670 |
| 2018-08-23 | $0.02061 | $0.02148 | $0.01981 | $0.02075 | $30,464.70 | $9,091,801 |
| 2018-08-24 | $0.02088 | $0.02132 | $0.01769 | $0.02069 | $44,855.80 | $9,067,785 |
| 2018-08-25 | $0.02065 | $0.02119 | $0.01588 | $0.01638 | $58,359.10 | $7,178,167 |
| 2018-08-26 | $0.01627 | $0.01920 | $0.01615 | $0.01764 | $59,330.70 | $7,728,600 |
| 2018-08-27 | $0.01775 | $0.01974 | $0.01707 | $0.01965 | $22,958.10 | $8,613,283 |
| 2018-08-28 | $0.02021 | $0.02128 | $0.01769 | $0.02054 | $57,351.90 | $9,002,794 |
| 2018-08-29 | $0.02049 | $0.02107 | $0.01922 | $0.02013 | $19,470.30 | $8,820,282 |
| 2018-08-30 | $0.02026 | $0.02033 | $0.01831 | $0.01897 | $40,143.60 | $8,311,960 |
| 2018-08-31 | $0.01896 | $0.02038 | $0.01867 | $0.02004 | $59,926.80 | $8,781,804 |