Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03153 | $0.03534 | $0.02928 | $0.03194 | $18,204.90 | $14,168,244 |
| 2018-11-02 | $0.03186 | $0.03367 | $0.03171 | $0.03354 | $18,419.20 | $14,878,311 |
| 2018-11-03 | $0.03354 | $0.03519 | $0.03232 | $0.03454 | $19,049.10 | $15,320,123 |
| 2018-11-04 | $0.03454 | $0.03545 | $0.03113 | $0.03545 | $24,160.50 | $15,722,194 |
| 2018-11-05 | $0.03561 | $0.03577 | $0.03301 | $0.03371 | $26,049.00 | $14,950,830 |
| 2018-11-06 | $0.03382 | $0.03847 | $0.03343 | $0.03749 | $60,428.60 | $15,684,448 |
| 2018-11-07 | $0.03744 | $0.03874 | $0.03666 | $0.03718 | $53,085.30 | $16,534,951 |
| 2018-11-08 | $0.03695 | $0.03872 | $0.03111 | $0.03273 | $56,075.20 | $14,555,655 |
| 2018-11-09 | $0.03267 | $0.03462 | $0.03224 | $0.03346 | $368,225 | $14,883,462 |
| 2018-11-10 | $0.03352 | $0.03471 | $0.03341 | $0.03437 | $440,752 | $15,289,106 |
| 2018-11-11 | $0.03441 | $0.03500 | $0.03416 | $0.03494 | $397,493 | $15,539,254 |
| 2018-11-12 | $0.03496 | $0.03519 | $0.03303 | $0.03388 | $316,883 | $15,068,314 |
| 2018-11-13 | $0.03382 | $0.03392 | $0.03012 | $0.03021 | $189,828 | $13,439,154 |
| 2018-11-14 | $0.03015 | $0.03017 | $0.02081 | $0.02181 | $273,305 | $9,700,864 |
| 2018-11-15 | $0.02196 | $0.02338 | $0.02014 | $0.02059 | $232,280 | $9,159,693 |
| 2018-11-16 | $0.02058 | $0.02174 | $0.02000 | $0.02037 | $226,559 | $9,058,651 |
| 2018-11-17 | $0.02038 | $0.02163 | $0.01943 | $0.02157 | $219,617 | $9,592,088 |
| 2018-11-18 | $0.02152 | $0.02214 | $0.01993 | $0.02045 | $230,143 | $9,094,857 |
| 2018-11-19 | $0.02051 | $0.02053 | $0.01692 | $0.01723 | $270,042 | $7,664,276 |
| 2018-11-20 | $0.01713 | $0.01731 | $0.01255 | $0.01296 | $255,207 | $5,765,332 |
| 2018-11-21 | $0.01304 | $0.01501 | $0.01258 | $0.01500 | $299,699 | $6,694,417 |
| 2018-11-22 | $0.01505 | $0.01670 | $0.01489 | $0.01539 | $339,557 | $6,870,877 |
| 2018-11-23 | $0.01537 | $0.01541 | $0.01349 | $0.01382 | $351,492 | $6,167,447 |
| 2018-11-24 | $0.01383 | $0.01419 | $0.01232 | $0.01262 | $305,804 | $5,633,156 |
| 2018-11-25 | $0.01262 | $0.01356 | $0.01169 | $0.01339 | $337,141 | $5,977,818 |
| 2018-11-26 | $0.01339 | $0.01361 | $0.01206 | $0.01248 | $316,308 | $5,569,232 |
| 2018-11-27 | $0.01246 | $0.01324 | $0.01155 | $0.01297 | $363,849 | $5,790,644 |
| 2018-11-28 | $0.01300 | $0.01427 | $0.01256 | $0.01266 | $406,994 | $5,652,797 |
| 2018-11-29 | $0.01268 | $0.01437 | $0.009684 | $0.01409 | $353,754 | $6,309,105 |
| 2018-11-30 | $0.01409 | $0.01446 | $0.01215 | $0.01247 | $285,666 | $5,582,078 |