Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.008416 | $0.009085 | $0.007773 | $0.008929 | $597,287 | $4,057,253 |
| 2019-03-02 | $0.009005 | $0.009088 | $0.008272 | $0.008405 | $672,885 | $3,819,348 |
| 2019-03-03 | $0.008393 | $0.009003 | $0.008393 | $0.008621 | $641,366 | $3,917,279 |
| 2019-03-04 | $0.008582 | $0.008627 | $0.007488 | $0.007791 | $325,684 | $3,547,924 |
| 2019-03-05 | $0.007808 | $0.009015 | $0.007388 | $0.008999 | $81,605.77 | $4,098,343 |
| 2019-03-06 | $0.008949 | $0.009122 | $0.007875 | $0.008058 | $79,962.37 | $3,669,569 |
| 2019-03-07 | $0.008023 | $0.009132 | $0.008023 | $0.008906 | $91,026.23 | $4,055,793 |
| 2019-03-08 | $0.008891 | $0.009375 | $0.008839 | $0.009316 | $97,569.53 | $4,242,284 |
| 2019-03-09 | $0.009202 | $0.01058 | $0.009120 | $0.009458 | $103,271 | $4,317,167 |
| 2019-03-10 | $0.009524 | $0.009586 | $0.008940 | $0.009272 | $96,802.23 | $4,232,534 |
| 2019-03-11 | $0.009343 | $0.009385 | $0.007841 | $0.008116 | $89,158.05 | $3,704,541 |
| 2019-03-12 | $0.008143 | $0.008897 | $0.007862 | $0.008258 | $102,394 | $3,769,486 |
| 2019-03-13 | $0.008282 | $0.008464 | $0.007382 | $0.007758 | $112,254 | $3,541,095 |
| 2019-03-14 | $0.007799 | $0.007947 | $0.007394 | $0.007830 | $83,094.20 | $3,574,002 |
| 2019-03-15 | $0.007809 | $0.008689 | $0.007739 | $0.008565 | $76,337.01 | $3,909,898 |
| 2019-03-16 | $0.008501 | $0.009041 | $0.008469 | $0.008838 | $66,491.63 | $4,034,350 |
| 2019-03-17 | $0.008785 | $0.008861 | $0.007953 | $0.008390 | $82,096.59 | $3,829,860 |
| 2019-03-18 | $0.008440 | $0.009272 | $0.007394 | $0.007557 | $108,122 | $3,449,626 |
| 2019-03-19 | $0.007585 | $0.008725 | $0.007060 | $0.007882 | $99,689.65 | $3,598,032 |
| 2019-03-20 | $0.007896 | $0.009349 | $0.007620 | $0.008273 | $67,362.14 | $3,776,471 |
| 2019-03-21 | $0.008302 | $0.008522 | $0.007627 | $0.007738 | $74,798.04 | $3,532,096 |
| 2019-03-22 | $0.007704 | $0.007929 | $0.006901 | $0.007357 | $79,209.64 | $3,358,394 |
| 2019-03-23 | $0.007458 | $0.007646 | $0.006555 | $0.007518 | $83,041.00 | $3,431,655 |
| 2019-03-24 | $0.007569 | $0.008378 | $0.007408 | $0.008278 | $90,051.80 | $3,778,517 |
| 2019-03-25 | $0.008296 | $0.008324 | $0.007741 | $0.008261 | $67,338.03 | $3,770,829 |
| 2019-03-26 | $0.008321 | $0.008806 | $0.008115 | $0.008626 | $76,610.19 | $3,937,358 |
| 2019-03-27 | $0.008597 | $0.009430 | $0.008484 | $0.009374 | $84,881.52 | $4,279,047 |
| 2019-03-28 | $0.009374 | $0.009799 | $0.009254 | $0.009369 | $92,911.25 | $4,276,641 |
| 2019-03-29 | $0.009369 | $0.009795 | $0.009059 | $0.009517 | $91,416.75 | $4,344,123 |
| 2019-03-30 | $0.009541 | $0.01009 | $0.009335 | $0.009816 | $100,305 | $4,480,660 |
| 2019-03-31 | $0.009816 | $0.01012 | $0.009369 | $0.009896 | $99,844.22 | $4,523,081 |