Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.004859 | $0.005630 | $0.004770 | $0.005247 | $71,772.38 | $2,470,268 |
| 2019-11-02 | $0.005247 | $0.005844 | $0.004671 | $0.005018 | $97,548.75 | $2,362,471 |
| 2019-11-03 | $0.004929 | $0.006047 | $0.003390 | $0.004563 | $96,077.31 | $2,148,172 |
| 2019-11-04 | $0.004555 | $0.004706 | $0.004385 | $0.004445 | $77,545.02 | $2,092,611 |
| 2019-11-05 | $0.004445 | $0.004920 | $0.003757 | $0.004052 | $182,467 | $1,907,610 |
| 2019-11-06 | $0.004231 | $0.004425 | $0.003749 | $0.004039 | $119,671 | $1,901,528 |
| 2019-11-07 | $0.004081 | $0.004420 | $0.003802 | $0.004058 | $196,626 | $1,910,631 |
| 2019-11-08 | $0.004332 | $0.004461 | $0.003792 | $0.004004 | $124,238 | $1,885,071 |
| 2019-11-09 | $0.004057 | $0.006202 | $0.003989 | $0.004198 | $71,137.25 | $1,976,234 |
| 2019-11-10 | $0.004111 | $0.004847 | $0.003792 | $0.004530 | $93,777.17 | $2,132,727 |
| 2019-11-11 | $0.004104 | $0.005131 | $0.003743 | $0.004481 | $155,005 | $2,116,858 |
| 2019-11-12 | $0.004132 | $0.005303 | $0.003116 | $0.003433 | $138,434 | $1,621,703 |
| 2019-11-13 | $0.003448 | $0.004765 | $0.003193 | $0.003973 | $92,588.47 | $1,876,594 |
| 2019-11-14 | $0.004008 | $0.004605 | $0.003270 | $0.003718 | $128,477 | $1,756,490 |
| 2019-11-15 | $0.004076 | $0.004674 | $0.003588 | $0.003602 | $188,875 | $1,701,665 |
| 2019-11-16 | $0.004572 | $0.004658 | $0.002985 | $0.003163 | $74,413.98 | $1,494,167 |
| 2019-11-17 | $0.003163 | $0.004123 | $0.003097 | $0.003764 | $76,192.22 | $1,778,186 |
| 2019-11-18 | $0.003819 | $0.004176 | $0.003452 | $0.003486 | $67,572.04 | $1,647,267 |
| 2019-11-19 | $0.003486 | $0.003708 | $0.003400 | $0.003591 | $82,060.34 | $1,697,168 |
| 2019-11-20 | $0.003591 | $0.004294 | $0.003507 | $0.003772 | $90,161.55 | $1,782,646 |
| 2019-11-21 | $0.003772 | $0.003983 | $0.003247 | $0.003423 | $13,883.63 | $1,617,704 |
| 2019-11-22 | $0.003423 | $0.003681 | $0.003077 | $0.003254 | $45,776.95 | $1,537,745 |
| 2019-11-23 | $0.003240 | $0.003562 | $0.003048 | $0.003309 | $65,182.25 | $1,564,024 |
| 2019-11-24 | $0.003309 | $0.003482 | $0.003035 | $0.003284 | $81,215.43 | $1,551,806 |
| 2019-11-25 | $0.003282 | $0.003386 | $0.002823 | $0.003129 | $95,927.21 | $1,478,957 |
| 2019-11-26 | $0.003134 | $0.003182 | $0.002807 | $0.002856 | $58,785.07 | $1,349,759 |
| 2019-11-27 | $0.002858 | $0.003117 | $0.002772 | $0.003076 | $60,175.09 | $1,453,928 |
| 2019-11-28 | $0.003082 | $0.003211 | $0.002980 | $0.003037 | $44,208.11 | $1,435,368 |
| 2019-11-29 | $0.003005 | $0.003153 | $0.002920 | $0.003091 | $33,217.27 | $1,460,732 |
| 2019-11-30 | $0.003122 | $0.003192 | $0.002951 | $0.002977 | $42,650.32 | $1,406,700 |