Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.004695 | $0.005290 | $0.004678 | $0.005145 | $3,487.48 | $2,662,226 |
| 2020-11-02 | $0.005146 | $0.008065 | $0.003785 | $0.006293 | $70,179.71 | $3,256,083 |
| 2020-11-03 | $0.006281 | $0.006318 | $0.003460 | $0.003521 | $59,190.27 | $1,821,635 |
| 2020-11-04 | $0.003526 | $0.004802 | $0.003473 | $0.004534 | $62,781.71 | $2,345,866 |
| 2020-11-05 | $0.004534 | $0.005313 | $0.004330 | $0.004751 | $76,739.96 | $2,458,143 |
| 2020-11-06 | $0.004751 | $0.005513 | $0.003662 | $0.003940 | $51,582.24 | $2,038,481 |
| 2020-11-07 | $0.003940 | $0.005231 | $0.003349 | $0.005026 | $44,656.29 | $2,600,424 |
| 2020-11-08 | $0.005026 | $0.005527 | $0.004502 | $0.004994 | $37,744.70 | $2,583,815 |
| 2020-11-09 | $0.004994 | $0.005282 | $0.004363 | $0.004814 | $49,734.53 | $2,490,518 |
| 2020-11-10 | $0.004813 | $0.004946 | $0.004468 | $0.004617 | $28,856.71 | $2,388,622 |
| 2020-11-11 | $0.004616 | $0.005154 | $0.004506 | $0.004922 | $48,655.03 | $2,546,759 |
| 2020-11-12 | $0.004922 | $0.005521 | $0.004849 | $0.005457 | $68,657.69 | $2,823,525 |
| 2020-11-13 | $0.005457 | $0.005579 | $0.005272 | $0.005563 | $35,629.37 | $2,878,386 |
| 2020-11-14 | $0.005563 | $0.005563 | $0.005134 | $0.005273 | $32,901.07 | $2,728,375 |
| 2020-11-15 | $0.005274 | $0.005293 | $0.004754 | $0.004825 | $35,862.43 | $2,496,467 |
| 2020-11-16 | $0.004825 | $0.004855 | $0.004424 | $0.004639 | $73,388.26 | $2,400,020 |
| 2020-11-17 | $0.004562 | $0.004768 | $0.004145 | $0.004388 | $77,190.20 | $2,270,268 |
| 2020-11-18 | $0.004388 | $0.004435 | $0.003891 | $0.004041 | $65,305.99 | $2,090,564 |
| 2020-11-19 | $0.004041 | $0.004160 | $0.003917 | $0.003968 | $27,954.76 | $2,052,759 |
| 2020-11-20 | $0.003967 | $0.004410 | $0.003967 | $0.004335 | $41,879.70 | $2,242,895 |
| 2020-11-21 | $0.004335 | $0.004633 | $0.004152 | $0.004505 | $41,676.52 | $2,330,804 |
| 2020-11-22 | $0.004505 | $0.005013 | $0.004273 | $0.004841 | $46,423.24 | $2,504,592 |
| 2020-11-23 | $0.004840 | $0.005172 | $0.004632 | $0.004735 | $46,571.03 | $2,449,703 |
| 2020-11-24 | $0.004741 | $0.006428 | $0.004404 | $0.004679 | $58,599.48 | $2,420,875 |
| 2020-11-25 | $0.004680 | $0.004848 | $0.004347 | $0.004593 | $40,161.80 | $2,376,389 |
| 2020-11-26 | $0.004592 | $0.005970 | $0.003731 | $0.004600 | $71,264.50 | $2,379,765 |
| 2020-11-27 | $0.004601 | $0.005084 | $0.003965 | $0.004604 | $25,065.00 | $2,381,953 |
| 2020-11-28 | $0.004604 | $0.005257 | $0.003992 | $0.004370 | $33,242.69 | $2,260,843 |
| 2020-11-29 | $0.004369 | $0.005503 | $0.004176 | $0.005503 | $41,983.03 | $2,847,355 |
| 2020-11-30 | $0.005503 | $0.005862 | $0.004537 | $0.005595 | $78,693.91 | $2,894,981 |