Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.001662 | $0.001744 | $0.001426 | $0.001719 | $21,306.28 | $889,259 |
| 2020-05-02 | $0.001701 | $0.001726 | $0.001578 | $0.001635 | $19,313.34 | $845,841 |
| 2020-05-03 | $0.001612 | $0.001704 | $0.001501 | $0.001559 | $22,812.20 | $806,644 |
| 2020-05-04 | $0.001537 | $0.001637 | $0.001424 | $0.001542 | $27,574.91 | $797,805 |
| 2020-05-05 | $0.001530 | $0.001645 | $0.001452 | $0.001645 | $12,680.09 | $851,160 |
| 2020-05-06 | $0.001633 | $0.003351 | $0.001569 | $0.001962 | $17,312.67 | $1,015,212 |
| 2020-05-07 | $0.001962 | $0.002746 | $0.001632 | $0.002438 | $36,545.19 | $1,261,302 |
| 2020-05-08 | $0.002654 | $0.002944 | $0.001689 | $0.002078 | $38,321.84 | $1,075,316 |
| 2020-05-09 | $0.002504 | $0.002884 | $0.001600 | $0.001600 | $29,164.73 | $827,616 |
| 2020-05-10 | $0.001605 | $0.002439 | $0.001335 | $0.001631 | $32,534.40 | $843,792 |
| 2020-05-11 | $0.001775 | $0.002427 | $0.001625 | $0.001699 | $31,821.05 | $879,299 |
| 2020-05-12 | $0.001870 | $0.002567 | $0.001670 | $0.002054 | $32,778.81 | $1,062,827 |
| 2020-05-13 | $0.001935 | $0.002459 | $0.001935 | $0.002337 | $31,803.54 | $1,209,323 |
| 2020-05-14 | $0.002097 | $0.002819 | $0.002068 | $0.002204 | $37,099.85 | $1,140,583 |
| 2020-05-15 | $0.002246 | $0.002661 | $0.002088 | $0.002135 | $28,711.65 | $1,104,463 |
| 2020-05-16 | $0.002150 | $0.002570 | $0.002081 | $0.002326 | $32,133.40 | $1,203,361 |
| 2020-05-17 | $0.002208 | $0.002507 | $0.002113 | $0.002287 | $34,689.34 | $1,183,183 |
| 2020-05-18 | $0.002494 | $0.002577 | $0.002049 | $0.002209 | $29,046.04 | $1,143,119 |
| 2020-05-19 | $0.002170 | $0.002383 | $0.002097 | $0.002154 | $27,556.39 | $1,114,693 |
| 2020-05-20 | $0.002252 | $0.002442 | $0.001959 | $0.002225 | $25,194.12 | $1,150,998 |
| 2020-05-21 | $0.002321 | $0.002469 | $0.002048 | $0.002222 | $27,879.33 | $1,149,601 |
| 2020-05-22 | $0.002225 | $0.002556 | $0.002098 | $0.002230 | $38,940.05 | $1,153,696 |
| 2020-05-23 | $0.002409 | $0.002985 | $0.002125 | $0.002917 | $37,855.73 | $1,509,441 |
| 2020-05-24 | $0.002895 | $0.003762 | $0.002438 | $0.002498 | $44,768.58 | $1,292,262 |
| 2020-05-25 | $0.002465 | $0.002997 | $0.002406 | $0.002885 | $67,018.75 | $1,492,419 |
| 2020-05-26 | $0.002691 | $0.003003 | $0.002637 | $0.002837 | $43,133.84 | $1,467,706 |
| 2020-05-27 | $0.002837 | $0.003044 | $0.002732 | $0.002925 | $54,485.97 | $1,513,202 |
| 2020-05-28 | $0.002978 | $0.003117 | $0.002733 | $0.002892 | $75,793.71 | $1,496,149 |
| 2020-05-29 | $0.002965 | $0.003413 | $0.002871 | $0.003080 | $29,099.51 | $1,593,749 |
| 2020-05-30 | $0.003309 | $0.004191 | $0.002987 | $0.003677 | $49,352.75 | $1,902,654 |
| 2020-05-31 | $0.003677 | $0.004997 | $0.003510 | $0.004422 | $97,343.57 | $2,287,787 |