Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.005824 | $0.005960 | $0.005568 | $0.005736 | $93,385.67 | $2,700,628 |
| 2019-09-02 | $0.005769 | $0.006159 | $0.005470 | $0.005513 | $80,614.03 | $2,595,500 |
| 2019-09-03 | $0.005622 | $0.005973 | $0.005437 | $0.005817 | $72,816.14 | $2,738,631 |
| 2019-09-04 | $0.005828 | $0.006091 | $0.005703 | $0.005850 | $68,924.68 | $2,754,288 |
| 2019-09-05 | $0.005948 | $0.006025 | $0.005610 | $0.005838 | $74,460.43 | $2,748,349 |
| 2019-09-06 | $0.005838 | $0.006738 | $0.005692 | $0.006631 | $90,476.79 | $3,122,053 |
| 2019-09-07 | $0.006619 | $0.007152 | $0.006589 | $0.006900 | $53,048.40 | $3,248,309 |
| 2019-09-08 | $0.006912 | $0.007162 | $0.006691 | $0.006796 | $82,975.44 | $3,199,302 |
| 2019-09-09 | $0.006796 | $0.006925 | $0.006293 | $0.006597 | $111,660 | $3,105,996 |
| 2019-09-10 | $0.006635 | $0.006865 | $0.006318 | $0.006510 | $86,211.67 | $3,064,765 |
| 2019-09-11 | $0.006510 | $0.006657 | $0.005548 | $0.005950 | $79,162.16 | $2,801,273 |
| 2019-09-12 | $0.005864 | $0.005947 | $0.005326 | $0.005343 | $77,414.69 | $2,515,594 |
| 2019-09-13 | $0.005469 | $0.005860 | $0.004459 | $0.005724 | $64,672.02 | $2,694,800 |
| 2019-09-14 | $0.005762 | $0.006002 | $0.005686 | $0.005909 | $76,091.15 | $2,782,007 |
| 2019-09-15 | $0.005891 | $0.006041 | $0.005740 | $0.005912 | $70,656.60 | $2,783,135 |
| 2019-09-16 | $0.005969 | $0.006167 | $0.005518 | $0.005822 | $123,685 | $2,741,099 |
| 2019-09-17 | $0.005977 | $0.006271 | $0.004173 | $0.005735 | $86,027.07 | $2,700,194 |
| 2019-09-18 | $0.005694 | $0.006023 | $0.005437 | $0.005835 | $83,718.27 | $2,747,071 |
| 2019-09-19 | $0.005801 | $0.006008 | $0.004047 | $0.005037 | $113,968 | $2,371,362 |
| 2019-09-20 | $0.005030 | $0.005860 | $0.004586 | $0.004962 | $67,783.95 | $2,335,949 |
| 2019-09-21 | $0.004997 | $0.005249 | $0.004717 | $0.004978 | $62,265.47 | $2,343,789 |
| 2019-09-22 | $0.005034 | $0.005067 | $0.004814 | $0.004919 | $60,106.66 | $2,315,709 |
| 2019-09-23 | $0.004938 | $0.006138 | $0.004801 | $0.004919 | $67,104.48 | $2,316,031 |
| 2019-09-24 | $0.005088 | $0.005136 | $0.004110 | $0.004493 | $68,959.67 | $2,115,118 |
| 2019-09-25 | $0.004157 | $0.004896 | $0.004090 | $0.004592 | $55,035.53 | $2,161,691 |
| 2019-09-26 | $0.004592 | $0.004803 | $0.004019 | $0.004175 | $74,516.85 | $1,965,570 |
| 2019-09-27 | $0.004180 | $0.004330 | $0.003853 | $0.004179 | $55,670.72 | $1,967,247 |
| 2019-09-28 | $0.004182 | $0.004446 | $0.004122 | $0.004369 | $67,348.40 | $2,056,966 |
| 2019-09-29 | $0.004412 | $0.004433 | $0.004067 | $0.004163 | $65,993.17 | $1,959,855 |
| 2019-09-30 | $0.004289 | $0.004423 | $0.003958 | $0.004300 | $59,315.83 | $2,024,289 |