Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01247 | $0.01477 | $0.01230 | $0.01464 | $390,171 | $6,553,673 |
| 2018-12-02 | $0.01456 | $0.01470 | $0.01345 | $0.01359 | $410,498 | $6,085,498 |
| 2018-12-03 | $0.01363 | $0.01363 | $0.01225 | $0.01257 | $313,848 | $5,628,596 |
| 2018-12-04 | $0.01250 | $0.01296 | $0.01232 | $0.01257 | $378,726 | $5,628,861 |
| 2018-12-05 | $0.01258 | $0.01267 | $0.01141 | $0.01157 | $265,784 | $5,180,828 |
| 2018-12-06 | $0.01149 | $0.01152 | $0.009528 | $0.009589 | $229,101 | $4,298,636 |
| 2018-12-07 | $0.009562 | $0.009596 | $0.007853 | $0.008874 | $257,773 | $3,977,736 |
| 2018-12-08 | $0.008856 | $0.009249 | $0.008441 | $0.009119 | $257,812 | $4,087,892 |
| 2018-12-09 | $0.009058 | $0.009962 | $0.008541 | $0.009759 | $286,411 | $4,374,619 |
| 2018-12-10 | $0.009780 | $0.009904 | $0.009199 | $0.009302 | $320,014 | $4,169,581 |
| 2018-12-11 | $0.009259 | $0.009762 | $0.009218 | $0.009442 | $345,496 | $4,232,611 |
| 2018-12-12 | $0.009400 | $0.009627 | $0.009047 | $0.009416 | $358,977 | $4,221,440 |
| 2018-12-13 | $0.009448 | $0.009528 | $0.008739 | $0.008836 | $326,084 | $3,961,453 |
| 2018-12-14 | $0.008850 | $0.008883 | $0.007599 | $0.007679 | $309,166 | $3,442,601 |
| 2018-12-15 | $0.007717 | $0.008485 | $0.007650 | $0.008412 | $260,213 | $3,771,307 |
| 2018-12-16 | $0.008377 | $0.008806 | $0.008377 | $0.008498 | $107,510 | $3,810,018 |
| 2018-12-17 | $0.008452 | $0.009143 | $0.008244 | $0.008904 | $211,032 | $3,992,074 |
| 2018-12-18 | $0.008845 | $0.009769 | $0.008690 | $0.009761 | $384,129 | $4,383,467 |
| 2018-12-19 | $0.009821 | $0.01010 | $0.009488 | $0.009574 | $347,954 | $4,299,755 |
| 2018-12-20 | $0.009564 | $0.01090 | $0.009492 | $0.01056 | $309,780 | $4,743,070 |
| 2018-12-21 | $0.01055 | $0.01084 | $0.008464 | $0.009730 | $328,787 | $4,374,313 |
| 2018-12-22 | $0.009729 | $0.01033 | $0.008768 | $0.01029 | $460,442 | $4,628,178 |
| 2018-12-23 | $0.01032 | $0.01116 | $0.01032 | $0.01079 | $419,413 | $4,849,305 |
| 2018-12-24 | $0.01077 | $0.01177 | $0.01033 | $0.01066 | $362,636 | $4,799,485 |
| 2018-12-25 | $0.01069 | $0.01069 | $0.008627 | $0.009265 | $311,271 | $4,172,648 |
| 2018-12-26 | $0.009255 | $0.01072 | $0.009172 | $0.01002 | $460,606 | $4,510,616 |
| 2018-12-27 | $0.01017 | $0.01025 | $0.008834 | $0.008974 | $493,030 | $4,041,325 |
| 2018-12-28 | $0.008887 | $0.01069 | $0.008761 | $0.01058 | $629,642 | $4,764,420 |
| 2018-12-29 | $0.01070 | $0.01129 | $0.009928 | $0.01065 | $586,472 | $4,812,151 |
| 2018-12-30 | $0.01055 | $0.01115 | $0.01040 | $0.01087 | $596,525 | $4,911,341 |
| 2018-12-31 | $0.01101 | $0.01109 | $0.008635 | $0.008838 | $531,368 | $3,992,788 |