Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.005502 | $0.005906 | $0.005341 | $0.005692 | $62,524.40 | $2,651,223 |
| 2019-08-02 | $0.005677 | $0.006113 | $0.005450 | $0.005709 | $68,809.48 | $2,659,075 |
| 2019-08-03 | $0.005709 | $0.006132 | $0.005634 | $0.006077 | $48,986.37 | $2,830,526 |
| 2019-08-04 | $0.006206 | $0.006290 | $0.005680 | $0.005837 | $105,233 | $2,718,691 |
| 2019-08-05 | $0.005892 | $0.006528 | $0.005751 | $0.006239 | $86,128.98 | $2,905,797 |
| 2019-08-06 | $0.006103 | $0.006624 | $0.004860 | $0.006122 | $115,816 | $2,851,394 |
| 2019-08-07 | $0.005954 | $0.006386 | $0.005683 | $0.005888 | $168,613 | $2,742,454 |
| 2019-08-08 | $0.005888 | $0.006379 | $0.005622 | $0.005804 | $83,010.33 | $2,703,212 |
| 2019-08-09 | $0.005723 | $0.005876 | $0.005431 | $0.005535 | $62,395.74 | $2,578,239 |
| 2019-08-10 | $0.005535 | $0.005660 | $0.005109 | $0.005218 | $56,838.47 | $2,430,296 |
| 2019-08-11 | $0.005205 | $0.005850 | $0.005114 | $0.005495 | $59,720.71 | $2,559,521 |
| 2019-08-12 | $0.005522 | $0.006197 | $0.005258 | $0.005580 | $49,994.14 | $2,599,225 |
| 2019-08-13 | $0.005597 | $0.005786 | $0.005192 | $0.005279 | $53,056.34 | $2,458,764 |
| 2019-08-14 | $0.005445 | $0.005765 | $0.004784 | $0.004784 | $57,180.55 | $2,228,161 |
| 2019-08-15 | $0.004784 | $0.005183 | $0.004563 | $0.005183 | $68,318.60 | $2,414,049 |
| 2019-08-16 | $0.004952 | $0.005164 | $0.004673 | $0.004806 | $44,758.93 | $2,238,332 |
| 2019-08-17 | $0.004820 | $0.004994 | $0.004683 | $0.004854 | $40,809.33 | $2,261,029 |
| 2019-08-18 | $0.004786 | $0.005269 | $0.004714 | $0.005074 | $42,495.23 | $2,363,420 |
| 2019-08-19 | $0.005034 | $0.005754 | $0.004957 | $0.005545 | $62,396.44 | $2,582,546 |
| 2019-08-20 | $0.005545 | $0.006096 | $0.005345 | $0.005823 | $55,648.37 | $2,712,274 |
| 2019-08-21 | $0.005813 | $0.006626 | $0.005259 | $0.006395 | $75,824.15 | $2,978,841 |
| 2019-08-22 | $0.006306 | $0.006590 | $0.006042 | $0.006293 | $54,341.37 | $2,930,970 |
| 2019-08-23 | $0.006293 | $0.007509 | $0.006005 | $0.007122 | $92,429.39 | $3,317,247 |
| 2019-08-24 | $0.007061 | $0.007293 | $0.006656 | $0.006877 | $137,666 | $3,203,008 |
| 2019-08-25 | $0.006877 | $0.007174 | $0.006484 | $0.006811 | $105,239 | $3,172,598 |
| 2019-08-26 | $0.006787 | $0.007221 | $0.006787 | $0.006962 | $78,960.81 | $3,242,930 |
| 2019-08-27 | $0.006964 | $0.007089 | $0.006169 | $0.006261 | $70,424.79 | $2,916,282 |
| 2019-08-28 | $0.006259 | $0.006554 | $0.005136 | $0.005261 | $85,077.34 | $2,450,319 |
| 2019-08-29 | $0.005280 | $0.005570 | $0.004850 | $0.004882 | $77,865.80 | $2,273,829 |
| 2019-08-30 | $0.004940 | $0.005104 | $0.004787 | $0.004834 | $74,058.70 | $2,251,462 |
| 2019-08-31 | $0.004867 | $0.006638 | $0.004783 | $0.005855 | $96,305.10 | $2,727,088 |