Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.009107 | $0.009499 | $0.008728 | $0.009428 | $100,217 | $4,355,955 |
| 2019-05-02 | $0.009421 | $0.009486 | $0.008494 | $0.009148 | $81,046.04 | $4,226,688 |
| 2019-05-03 | $0.009205 | $0.009605 | $0.009064 | $0.009171 | $98,446.09 | $4,251,629 |
| 2019-05-04 | $0.009171 | $0.009466 | $0.007339 | $0.008048 | $125,056 | $3,730,816 |
| 2019-05-05 | $0.008064 | $0.008910 | $0.007821 | $0.008383 | $93,376.30 | $3,886,387 |
| 2019-05-06 | $0.008365 | $0.01004 | $0.008144 | $0.008950 | $79,463.07 | $4,148,930 |
| 2019-05-07 | $0.008901 | $0.009391 | $0.008687 | $0.008723 | $74,054.74 | $4,043,708 |
| 2019-05-08 | $0.008707 | $0.008801 | $0.008514 | $0.008643 | $74,871.75 | $4,006,821 |
| 2019-05-09 | $0.008633 | $0.008748 | $0.007862 | $0.008007 | $57,526.72 | $3,711,985 |
| 2019-05-10 | $0.007970 | $0.008370 | $0.007725 | $0.007980 | $85,230.95 | $3,699,334 |
| 2019-05-11 | $0.007938 | $0.009645 | $0.007535 | $0.007794 | $113,197 | $3,613,164 |
| 2019-05-12 | $0.007776 | $0.008332 | $0.007419 | $0.007840 | $53,524.83 | $3,634,670 |
| 2019-05-13 | $0.007840 | $0.009307 | $0.007310 | $0.008678 | $82,122.14 | $4,025,778 |
| 2019-05-14 | $0.008682 | $0.009476 | $0.008206 | $0.008790 | $86,577.26 | $4,079,316 |
| 2019-05-15 | $0.008843 | $0.009845 | $0.008694 | $0.009293 | $102,700 | $4,312,663 |
| 2019-05-16 | $0.009290 | $0.01058 | $0.008468 | $0.009164 | $104,214 | $4,253,071 |
| 2019-05-17 | $0.009254 | $0.009297 | $0.006991 | $0.007924 | $103,128 | $3,677,387 |
| 2019-05-18 | $0.007924 | $0.008503 | $0.007246 | $0.007761 | $82,952.12 | $3,602,390 |
| 2019-05-19 | $0.007774 | $0.008780 | $0.007721 | $0.008617 | $90,042.81 | $4,000,044 |
| 2019-05-20 | $0.008617 | $0.008659 | $0.007470 | $0.007764 | $75,298.90 | $3,603,929 |
| 2019-05-21 | $0.007752 | $0.009812 | $0.007599 | $0.008472 | $85,352.08 | $3,932,467 |
| 2019-05-22 | $0.008472 | $0.01038 | $0.008431 | $0.009069 | $103,722 | $4,212,358 |
| 2019-05-23 | $0.009082 | $0.009215 | $0.008495 | $0.008996 | $88,779.68 | $4,178,706 |
| 2019-05-24 | $0.009041 | $0.009532 | $0.008879 | $0.009378 | $94,892.40 | $4,355,842 |
| 2019-05-25 | $0.009378 | $0.009799 | $0.008690 | $0.008769 | $87,924.21 | $4,073,191 |
| 2019-05-26 | $0.008769 | $0.01140 | $0.008595 | $0.01136 | $114,428 | $5,281,509 |
| 2019-05-27 | $0.01137 | $0.01157 | $0.008643 | $0.008841 | $82,105.18 | $4,110,762 |
| 2019-05-28 | $0.008852 | $0.01002 | $0.008810 | $0.009446 | $110,321 | $4,392,244 |
| 2019-05-29 | $0.009444 | $0.01152 | $0.009040 | $0.01122 | $119,818 | $5,218,651 |
| 2019-05-30 | $0.01122 | $0.01179 | $0.009238 | $0.009367 | $95,918.54 | $4,355,411 |
| 2019-05-31 | $0.009367 | $0.01141 | $0.009367 | $0.01064 | $102,605 | $4,946,041 |