Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001449 | $0.001695 | $0.001371 | $0.001579 | $17,587.00 | $779,957 |
| 2020-01-02 | $0.001567 | $0.001691 | $0.001473 | $0.001504 | $16,870.85 | $742,705 |
| 2020-01-03 | $0.001494 | $0.001947 | $0.001462 | $0.001860 | $20,105.99 | $918,666 |
| 2020-01-04 | $0.001906 | $0.001955 | $0.001797 | $0.001877 | $21,443.82 | $926,671 |
| 2020-01-05 | $0.001898 | $0.002083 | $0.001814 | $0.002031 | $20,091.03 | $1,003,093 |
| 2020-01-06 | $0.001963 | $0.002156 | $0.001773 | $0.002097 | $21,363.50 | $1,035,355 |
| 2020-01-07 | $0.002097 | $0.002122 | $0.001914 | $0.002015 | $16,987.07 | $994,847 |
| 2020-01-08 | $0.002001 | $0.002219 | $0.001763 | $0.001821 | $19,918.97 | $902,008 |
| 2020-01-09 | $0.002023 | $0.002078 | $0.001769 | $0.001880 | $17,962.13 | $931,213 |
| 2020-01-10 | $0.001878 | $0.002002 | $0.001780 | $0.001881 | $18,899.27 | $931,429 |
| 2020-01-11 | $0.001864 | $0.002026 | $0.001829 | $0.001940 | $18,282.83 | $960,905 |
| 2020-01-12 | $0.001918 | $0.002006 | $0.001819 | $0.001846 | $20,262.68 | $918,318 |
| 2020-01-13 | $0.001850 | $0.002005 | $0.001850 | $0.001959 | $18,029.66 | $974,843 |
| 2020-01-14 | $0.001902 | $0.002298 | $0.001873 | $0.002108 | $26,696.29 | $1,049,120 |
| 2020-01-15 | $0.002160 | $0.002330 | $0.002000 | $0.002203 | $32,752.21 | $1,096,051 |
| 2020-01-16 | $0.002293 | $0.002313 | $0.002135 | $0.002229 | $22,995.38 | $1,109,055 |
| 2020-01-17 | $0.002240 | $0.002659 | $0.002218 | $0.002606 | $43,630.01 | $1,296,882 |
| 2020-01-18 | $0.002498 | $0.003860 | $0.001981 | $0.003219 | $34,990.04 | $1,601,903 |
| 2020-01-19 | $0.003206 | $0.003327 | $0.002009 | $0.002132 | $24,208.94 | $1,060,936 |
| 2020-01-20 | $0.002122 | $0.002304 | $0.002111 | $0.002273 | $12,450.00 | $1,131,020 |
| 2020-01-21 | $0.002273 | $0.002325 | $0.002220 | $0.002320 | $795.28 | $1,154,522 |
| 2020-01-22 | $0.002541 | $0.002595 | $0.001969 | $0.002013 | $15,361.35 | $1,001,447 |
| 2020-01-23 | $0.001988 | $0.002286 | $0.001855 | $0.002054 | $24,179.48 | $1,023,938 |
| 2020-01-24 | $0.002119 | $0.002133 | $0.001817 | $0.002075 | $19,477.12 | $1,034,641 |
| 2020-01-25 | $0.002085 | $0.002168 | $0.001993 | $0.002118 | $17,921.99 | $1,055,979 |
| 2020-01-26 | $0.002087 | $0.002147 | $0.001834 | $0.001914 | $12,374.63 | $954,483 |
| 2020-01-27 | $0.001917 | $0.001936 | $0.001700 | $0.001825 | $13,881.07 | $909,827 |
| 2020-01-28 | $0.001838 | $0.002092 | $0.001716 | $0.001979 | $19,782.72 | $986,825 |
| 2020-01-29 | $0.001920 | $0.002252 | $0.001574 | $0.001767 | $23,090.53 | $886,409 |
| 2020-01-30 | $0.001610 | $0.001954 | $0.001444 | $0.001725 | $25,735.15 | $865,481 |
| 2020-01-31 | $0.001681 | $0.002062 | $0.001511 | $0.001600 | $13,663.22 | $802,792 |