Apestrong finance APE
Xếp hạng #?
14:22:11 14/06/2021
Apestrong finance (APE)
Không theo dõi
Lịch sử giá Apestrong finance (APE) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $1.10 | $3.35 | $1.03 | $1.41 | $14,730.76 | $0 |
| 2021-04-02 | $1.41 | $1.48 | $1.15 | $1.23 | $10,269.75 | $0 |
| 2021-04-03 | $1.23 | $1.25 | $1.06 | $1.17 | $8,430.46 | $0 |
| 2021-04-04 | $1.16 | $1.24 | $1.00 | $1.00 | $1,985.17 | $0 |
| 2021-04-05 | $1.00 | $1.25 | $1.00 | $1.03 | $5,985.17 | $0 |
| 2021-04-06 | $1.03 | $1.03 | $0.9035 | $0.9927 | $3,121.13 | $0 |
| 2021-04-07 | $0.9928 | $0.9928 | $0.5645 | $0.5669 | $7,127.48 | $0 |
| 2021-04-08 | $0.5669 | $0.8864 | $0.5658 | $0.7114 | $0 | $0 |
| 2021-04-09 | $0.7114 | $0.8062 | $0.7114 | $0.8061 | $904.68 | $0 |
| 2021-04-10 | $0.8061 | $4.85 | $0.3028 | $1.00 | $1,535.77 | $0 |
| 2021-04-11 | $1.00 | $1.00 | $0.4986 | $0.6697 | $881.85 | $0 |
| 2021-04-12 | $0.6696 | $0.6696 | $0.4082 | $0.5514 | $437.33 | $0 |
| 2021-04-13 | $0.5514 | $0.8508 | $0.4995 | $0.5949 | $842.18 | $0 |
| 2021-04-14 | $0.5949 | $0.6341 | $0.4157 | $0.5207 | $3,287.14 | $0 |
| 2021-04-15 | $0.5208 | $0.5306 | $0.4263 | $0.4266 | $193.00 | $0 |
| 2021-04-16 | $0.4265 | $0.5313 | $0.4260 | $0.4711 | $2,650.16 | $0 |
| 2021-04-17 | $0.4711 | $0.5315 | $0.4202 | $0.4500 | $272.98 | $0 |
| 2021-04-18 | $0.4501 | $0.5066 | $0.4399 | $0.4400 | $34.96 | $0 |
| 2021-04-19 | $0.4400 | $0.4951 | $0.4199 | $0.4951 | $146.90 | $0 |
| 2021-04-20 | $0.4949 | $0.4951 | $0.3958 | $0.4003 | $137.42 | $0 |
| 2021-04-21 | $0.4005 | $0.4015 | $0.3009 | $0.3010 | $1,778.20 | $0 |
| 2021-04-22 | $0.3010 | $0.4099 | $0.1323 | $0.3500 | $25,792.39 | $0 |
| 2021-04-23 | $0.3501 | $0.4100 | $0.2977 | $0.2978 | $40.15 | $0 |
| 2021-04-24 | $0.2979 | $0.2979 | $0.1613 | $0.2175 | $16,589.72 | $0 |
| 2021-04-25 | $0.2175 | $0.3112 | $0.2175 | $0.3095 | $82.78 | $0 |
| 2021-04-26 | $0.3094 | $0.4099 | $0.2250 | $0.4098 | $15,253.71 | $0 |
| 2021-04-27 | $0.4099 | $0.4148 | $0.2250 | $0.3065 | $26,722.49 | $0 |
| 2021-04-28 | $0.3065 | $0.3166 | $0.2435 | $0.2449 | $20,697.90 | $0 |
| 2021-04-29 | $0.2449 | $0.7048 | $0.05741 | $0.1460 | $65,857.76 | $0 |
| 2021-04-30 | $0.1460 | $0.5733 | $0.1459 | $0.5732 | $0 | $0 |