Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.02002 | $0.02447 | $0.01938 | $0.02283 | $33,513.20 | $10,004,249 |
| 2018-09-02 | $0.02274 | $0.02383 | $0.02129 | $0.02304 | $16,678.10 | $10,095,798 |
| 2018-09-03 | $0.02297 | $0.02327 | $0.02051 | $0.02112 | $32,891.50 | $9,257,082 |
| 2018-09-04 | $0.02117 | $0.02230 | $0.02014 | $0.02191 | $46,410.40 | $9,599,988 |
| 2018-09-05 | $0.02199 | $0.02236 | $0.01770 | $0.01770 | $20,744.50 | $7,759,476 |
| 2018-09-06 | $0.01753 | $0.01778 | $0.01617 | $0.01753 | $31,640.30 | $7,684,469 |
| 2018-09-07 | $0.01757 | $0.01839 | $0.01680 | $0.01765 | $36,601.70 | $7,735,365 |
| 2018-09-08 | $0.01767 | $0.01843 | $0.01557 | $0.01594 | $23,828.20 | $6,987,535 |
| 2018-09-09 | $0.01579 | $0.01684 | $0.01464 | $0.01503 | $29,613.70 | $6,588,304 |
| 2018-09-10 | $0.01512 | $0.01641 | $0.01508 | $0.01586 | $20,414.90 | $6,952,991 |
| 2018-09-11 | $0.01586 | $0.01600 | $0.01352 | $0.01424 | $26,031.20 | $6,243,563 |
| 2018-09-12 | $0.01425 | $0.01532 | $0.01338 | $0.01480 | $21,016.70 | $6,487,959 |
| 2018-09-13 | $0.01478 | $0.01637 | $0.01478 | $0.01629 | $16,319.00 | $7,139,477 |
| 2018-09-14 | $0.01627 | $0.01725 | $0.01552 | $0.01670 | $13,985.70 | $7,320,966 |
| 2018-09-15 | $0.01696 | $0.01816 | $0.01680 | $0.01716 | $33,320.50 | $7,521,655 |
| 2018-09-16 | $0.01721 | $0.01763 | $0.01683 | $0.01717 | $13,206.20 | $7,525,206 |
| 2018-09-17 | $0.01723 | $0.01770 | $0.01525 | $0.01592 | $30,516.60 | $6,993,589 |
| 2018-09-18 | $0.01636 | $0.01740 | $0.01575 | $0.01653 | $26,094.90 | $7,262,796 |
| 2018-09-19 | $0.01656 | $0.01733 | $0.01595 | $0.01691 | $22,923.30 | $7,430,814 |
| 2018-09-20 | $0.01698 | $0.01795 | $0.01556 | $0.01791 | $27,828.20 | $7,869,709 |
| 2018-09-21 | $0.01788 | $0.01960 | $0.01726 | $0.01943 | $31,380.30 | $8,539,601 |
| 2018-09-22 | $0.01952 | $0.01974 | $0.01738 | $0.01876 | $26,925.90 | $8,246,410 |
| 2018-09-23 | $0.01876 | $0.01959 | $0.01817 | $0.01952 | $19,973.40 | $8,579,865 |
| 2018-09-24 | $0.01962 | $0.01962 | $0.01778 | $0.01793 | $18,270.90 | $7,880,822 |
| 2018-09-25 | $0.01794 | $0.01807 | $0.01618 | $0.01681 | $15,714.80 | $7,389,870 |
| 2018-09-26 | $0.01693 | $0.01797 | $0.01588 | $0.01637 | $28,806.40 | $7,194,194 |
| 2018-09-27 | $0.01633 | $0.01811 | $0.01633 | $0.01767 | $16,380.30 | $7,772,895 |
| 2018-09-28 | $0.01768 | $0.01865 | $0.01742 | $0.01780 | $16,975.70 | $7,832,680 |
| 2018-09-29 | $0.01769 | $0.01832 | $0.01571 | $0.01776 | $21,177.80 | $7,812,796 |
| 2018-09-30 | $0.01750 | $0.01864 | $0.01663 | $0.01825 | $15,003.90 | $8,026,331 |