Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01819 | $0.01970 | $0.01751 | $0.01816 | $31,463.40 | $7,989,818 |
| 2018-10-02 | $0.01827 | $0.02009 | $0.01800 | $0.01868 | $18,938.50 | $8,221,625 |
| 2018-10-03 | $0.01876 | $0.01876 | $0.01713 | $0.01778 | $18,048.80 | $7,825,322 |
| 2018-10-04 | $0.01781 | $0.01893 | $0.01780 | $0.01838 | $13,964.20 | $8,087,441 |
| 2018-10-05 | $0.01851 | $0.01889 | $0.01802 | $0.01889 | $19,696.20 | $8,312,416 |
| 2018-10-06 | $0.01886 | $0.01899 | $0.01792 | $0.01814 | $17,408.60 | $7,984,196 |
| 2018-10-07 | $0.01848 | $0.01893 | $0.01764 | $0.01883 | $17,908.10 | $8,287,815 |
| 2018-10-08 | $0.01872 | $0.02145 | $0.01851 | $0.02094 | $37,133.10 | $9,216,410 |
| 2018-10-09 | $0.02086 | $0.02217 | $0.01990 | $0.02076 | $30,462.10 | $9,137,897 |
| 2018-10-10 | $0.02068 | $0.02240 | $0.01986 | $0.02133 | $21,642.00 | $9,386,329 |
| 2018-10-11 | $0.02143 | $0.02161 | $0.01729 | $0.01729 | $16,574.10 | $7,609,017 |
| 2018-10-12 | $0.01722 | $0.01934 | $0.01714 | $0.01893 | $23,809.00 | $8,331,868 |
| 2018-10-13 | $0.01891 | $0.01939 | $0.01874 | $0.01921 | $19,326.60 | $8,455,710 |
| 2018-10-14 | $0.01915 | $0.02119 | $0.01830 | $0.02075 | $27,227.40 | $9,133,496 |
| 2018-10-15 | $0.02076 | $0.02432 | $0.01826 | $0.02205 | $42,089.10 | $9,706,058 |
| 2018-10-16 | $0.02201 | $0.02399 | $0.02096 | $0.02231 | $35,067.90 | $9,843,249 |
| 2018-10-17 | $0.02238 | $0.02440 | $0.02114 | $0.02302 | $33,730.60 | $10,153,769 |
| 2018-10-18 | $0.02304 | $0.02773 | $0.02270 | $0.02719 | $53,836.40 | $11,994,522 |
| 2018-10-19 | $0.02719 | $0.02839 | $0.02503 | $0.02668 | $53,176.70 | $11,835,345 |
| 2018-10-20 | $0.02663 | $0.03005 | $0.02645 | $0.02949 | $46,277.80 | $13,078,062 |
| 2018-10-21 | $0.02953 | $0.03092 | $0.02770 | $0.02785 | $26,355.40 | $12,352,870 |
| 2018-10-22 | $0.02778 | $0.02953 | $0.02734 | $0.02802 | $14,683.40 | $12,427,873 |
| 2018-10-23 | $0.02804 | $0.02931 | $0.02761 | $0.02888 | $15,939.10 | $12,807,545 |
| 2018-10-24 | $0.02888 | $0.02914 | $0.02772 | $0.02835 | $22,632.50 | $12,576,149 |
| 2018-10-25 | $0.02808 | $0.02902 | $0.02588 | $0.02868 | $29,374.80 | $12,721,232 |
| 2018-10-26 | $0.02873 | $0.02971 | $0.02843 | $0.02861 | $29,596.30 | $12,689,386 |
| 2018-10-27 | $0.02867 | $0.04377 | $0.02867 | $0.02987 | $42,362.40 | $13,249,402 |
| 2018-10-28 | $0.02989 | $0.03265 | $0.02966 | $0.03256 | $62,283.20 | $14,442,087 |
| 2018-10-29 | $0.03259 | $0.03929 | $0.03049 | $0.03529 | $127,913 | $15,653,179 |
| 2018-10-30 | $0.03525 | $0.03815 | $0.03127 | $0.03350 | $104,904 | $14,857,908 |
| 2018-10-31 | $0.03356 | $0.03485 | $0.02904 | $0.03159 | $44,933.80 | $14,012,916 |