Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004377 | $0.004460 | $0.004158 | $0.004192 | $51,933.80 | $1,973,571 |
| 2019-10-02 | $0.004192 | $0.004401 | $0.004146 | $0.004391 | $54,578.50 | $2,067,439 |
| 2019-10-03 | $0.004394 | $0.004447 | $0.004166 | $0.004242 | $55,715.60 | $1,996,907 |
| 2019-10-04 | $0.004295 | $0.004399 | $0.004182 | $0.004257 | $60,001.43 | $2,003,985 |
| 2019-10-05 | $0.004257 | $0.004409 | $0.004080 | $0.004164 | $53,268.05 | $1,960,291 |
| 2019-10-06 | $0.004145 | $0.004308 | $0.004084 | $0.004129 | $62,544.18 | $1,943,705 |
| 2019-10-07 | $0.004133 | $0.004466 | $0.004054 | $0.004285 | $58,837.75 | $2,017,403 |
| 2019-10-08 | $0.004295 | $0.004468 | $0.003800 | $0.004028 | $69,639.06 | $1,896,132 |
| 2019-10-09 | $0.004028 | $0.004197 | $0.003855 | $0.004154 | $79,680.82 | $1,955,455 |
| 2019-10-10 | $0.004095 | $0.004182 | $0.003699 | $0.003889 | $69,711.88 | $1,831,080 |
| 2019-10-11 | $0.003906 | $0.004141 | $0.003741 | $0.003967 | $61,371.91 | $1,867,867 |
| 2019-10-12 | $0.003853 | $0.004028 | $0.003695 | $0.003932 | $66,001.88 | $1,851,092 |
| 2019-10-13 | $0.003871 | $0.003985 | $0.003362 | $0.003424 | $53,803.71 | $1,612,013 |
| 2019-10-14 | $0.003424 | $0.003585 | $0.003358 | $0.003558 | $56,188.76 | $1,675,305 |
| 2019-10-15 | $0.003519 | $0.003592 | $0.002777 | $0.002881 | $53,236.17 | $1,356,437 |
| 2019-10-16 | $0.002791 | $0.003205 | $0.002791 | $0.002986 | $47,831.98 | $1,405,581 |
| 2019-10-17 | $0.002988 | $0.003980 | $0.002688 | $0.003280 | $46,117.33 | $1,544,181 |
| 2019-10-18 | $0.003280 | $0.003408 | $0.003082 | $0.003268 | $44,323.58 | $1,538,732 |
| 2019-10-19 | $0.003259 | $0.003470 | $0.003194 | $0.003458 | $47,021.22 | $1,628,060 |
| 2019-10-20 | $0.003418 | $0.003780 | $0.003321 | $0.003700 | $50,525.75 | $1,741,778 |
| 2019-10-21 | $0.003700 | $0.003763 | $0.003385 | $0.003470 | $48,573.22 | $1,633,750 |
| 2019-10-22 | $0.003426 | $0.003680 | $0.003394 | $0.003467 | $52,885.73 | $1,632,422 |
| 2019-10-23 | $0.003480 | $0.003711 | $0.003004 | $0.003454 | $62,553.49 | $1,626,059 |
| 2019-10-24 | $0.003454 | $0.003546 | $0.002889 | $0.003247 | $44,290.44 | $1,528,568 |
| 2019-10-25 | $0.003247 | $0.003841 | $0.002983 | $0.003554 | $74,911.17 | $1,673,043 |
| 2019-10-26 | $0.003388 | $0.004306 | $0.003224 | $0.003800 | $77,256.84 | $1,789,138 |
| 2019-10-27 | $0.003800 | $0.005085 | $0.003728 | $0.004835 | $192,551 | $2,276,083 |
| 2019-10-28 | $0.004604 | $0.005430 | $0.003971 | $0.004975 | $176,439 | $2,341,984 |
| 2019-10-29 | $0.004931 | $0.006285 | $0.004522 | $0.004801 | $125,367 | $2,260,341 |
| 2019-10-30 | $0.004789 | $0.006153 | $0.004581 | $0.005122 | $100,675 | $2,411,309 |
| 2019-10-31 | $0.005119 | $0.005884 | $0.004747 | $0.005077 | $94,077.42 | $2,390,119 |