Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003068 | $0.003181 | $0.002863 | $0.003057 | $86,230.18 | $1,444,674 |
| 2019-12-02 | $0.003074 | $0.003140 | $0.002782 | $0.003042 | $71,905.20 | $1,437,552 |
| 2019-12-03 | $0.003042 | $0.003105 | $0.002585 | $0.002799 | $69,538.84 | $1,322,779 |
| 2019-12-04 | $0.002817 | $0.002945 | $0.002599 | $0.002857 | $42,333.48 | $1,350,275 |
| 2019-12-05 | $0.002835 | $0.002978 | $0.002690 | $0.002934 | $33,210.78 | $1,398,695 |
| 2019-12-06 | $0.002919 | $0.002956 | $0.002635 | $0.002706 | $32,962.63 | $1,290,368 |
| 2019-12-07 | $0.002709 | $0.002794 | $0.002691 | $0.002767 | $29,075.80 | $1,319,426 |
| 2019-12-08 | $0.002741 | $0.002825 | $0.002725 | $0.002767 | $28,941.72 | $1,319,263 |
| 2019-12-09 | $0.002789 | $0.002970 | $0.002708 | $0.002854 | $31,858.94 | $1,360,632 |
| 2019-12-10 | $0.002858 | $0.002872 | $0.002535 | $0.002631 | $29,503.13 | $1,254,497 |
| 2019-12-11 | $0.002652 | $0.002940 | $0.002606 | $0.002766 | $28,619.23 | $1,318,653 |
| 2019-12-12 | $0.002770 | $0.003357 | $0.002711 | $0.002849 | $31,338.72 | $1,358,338 |
| 2019-12-13 | $0.002843 | $0.002852 | $0.002669 | $0.002805 | $40,124.70 | $1,337,259 |
| 2019-12-14 | $0.002791 | $0.002807 | $0.002656 | $0.002747 | $30,342.90 | $1,309,641 |
| 2019-12-15 | $0.002747 | $0.002780 | $0.002553 | $0.002607 | $29,653.38 | $1,242,803 |
| 2019-12-16 | $0.002622 | $0.002627 | $0.002208 | $0.002229 | $26,788.50 | $1,068,581 |
| 2019-12-17 | $0.002229 | $0.002238 | $0.001975 | $0.001994 | $34,784.30 | $955,836 |
| 2019-12-18 | $0.001994 | $0.002149 | $0.001819 | $0.002047 | $36,072.73 | $988,016 |
| 2019-12-19 | $0.002047 | $0.002173 | $0.001856 | $0.002018 | $30,930.79 | $974,056 |
| 2019-12-20 | $0.002018 | $0.002041 | $0.001910 | $0.001978 | $36,615.88 | $955,087 |
| 2019-12-21 | $0.001957 | $0.002002 | $0.001759 | $0.001818 | $33,775.01 | $877,645 |
| 2019-12-22 | $0.001877 | $0.001979 | $0.001649 | $0.001756 | $32,015.88 | $847,817 |
| 2019-12-23 | $0.001866 | $0.001971 | $0.001513 | $0.001677 | $31,451.00 | $809,616 |
| 2019-12-24 | $0.001658 | $0.001699 | $0.001390 | $0.001455 | $23,881.97 | $702,206 |
| 2019-12-25 | $0.001457 | $0.001603 | $0.001359 | $0.001539 | $16,895.41 | $742,841 |
| 2019-12-26 | $0.001539 | $0.001697 | $0.001400 | $0.001520 | $20,090.19 | $743,418 |
| 2019-12-27 | $0.001544 | $0.001657 | $0.001319 | $0.001455 | $16,404.12 | $716,057 |
| 2019-12-28 | $0.001452 | $0.001575 | $0.001299 | $0.001417 | $16,487.15 | $697,463 |
| 2019-12-29 | $0.001429 | $0.001599 | $0.001383 | $0.001476 | $9,585.15 | $728,854 |
| 2019-12-30 | $0.001568 | $0.001706 | $0.001385 | $0.001393 | $12,370.01 | $687,782 |
| 2019-12-31 | $0.001503 | $0.001516 | $0.001363 | $0.001449 | $16,237.80 | $715,504 |