Apex CPX
Xếp hạng #?
01:58:07 03/03/2021
Apex (CPX)
Không theo dõi
Lịch sử giá Apex (CPX) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.005596 | $0.005977 | $0.004552 | $0.004815 | $53,201.35 | $2,491,068 |
| 2020-12-02 | $0.004813 | $0.005718 | $0.004536 | $0.005570 | $27,145.86 | $2,882,067 |
| 2020-12-03 | $0.005570 | $0.005864 | $0.004629 | $0.005249 | $37,757.70 | $2,715,632 |
| 2020-12-04 | $0.005248 | $0.005862 | $0.004708 | $0.004883 | $10,571.23 | $2,526,177 |
| 2020-12-05 | $0.004882 | $0.004885 | $0.004352 | $0.004417 | $2,562.48 | $2,285,241 |
| 2020-12-06 | $0.004417 | $0.004574 | $0.004379 | $0.004465 | $3,277.03 | $2,310,312 |
| 2020-12-07 | $0.004467 | $0.004579 | $0.004299 | $0.004391 | $4,696.77 | $2,272,092 |
| 2020-12-08 | $0.004391 | $0.004488 | $0.004145 | $0.004157 | $5,401.79 | $2,150,696 |
| 2020-12-09 | $0.004157 | $0.004256 | $0.003815 | $0.003897 | $5,447.99 | $2,016,161 |
| 2020-12-10 | $0.003894 | $0.003894 | $0.003765 | $0.003835 | $2,811.26 | $1,984,385 |
| 2020-12-11 | $0.003834 | $0.003835 | $0.003640 | $0.003694 | $4,869.57 | $1,911,153 |
| 2020-12-12 | $0.003691 | $0.003836 | $0.003611 | $0.003713 | $3,419.45 | $1,920,843 |
| 2020-12-13 | $0.003714 | $0.003930 | $0.003617 | $0.003646 | $4,740.16 | $1,886,169 |
| 2020-12-14 | $0.003644 | $0.003750 | $0.002869 | $0.003308 | $3,330.16 | $1,711,557 |
| 2020-12-15 | $0.003307 | $0.003481 | $0.002807 | $0.002890 | $4,927.30 | $1,495,246 |
| 2020-12-16 | $0.002890 | $0.003196 | $0.002837 | $0.003183 | $7,261.00 | $1,647,075 |
| 2020-12-17 | $0.003184 | $0.003579 | $0.003141 | $0.003372 | $8,306.90 | $1,744,740 |
| 2020-12-18 | $0.003371 | $0.003414 | $0.002634 | $0.002755 | $2,098.64 | $1,425,498 |
| 2020-12-19 | $0.002757 | $0.002887 | $0.002684 | $0.002813 | $3,439.71 | $1,455,663 |
| 2020-12-20 | $0.002814 | $0.002934 | $0.002728 | $0.002811 | $4,240.61 | $1,454,360 |
| 2020-12-21 | $0.002805 | $0.002908 | $0.002613 | $0.002690 | $5,591.31 | $1,391,635 |
| 2020-12-22 | $0.002682 | $0.002859 | $0.002647 | $0.002797 | $14,269.89 | $1,446,989 |
| 2020-12-23 | $0.002796 | $0.002891 | $0.002680 | $0.002787 | $19,145.80 | $1,442,011 |
| 2020-12-24 | $0.002785 | $0.002812 | $0.002680 | $0.002811 | $941.45 | $1,454,286 |
| 2020-12-25 | $0.002808 | $0.003943 | $0.002776 | $0.002931 | $2,767.76 | $1,516,495 |
| 2020-12-26 | $0.002930 | $0.003207 | $0.002886 | $0.003172 | $5,499.24 | $1,641,208 |
| 2020-12-27 | $0.003173 | $0.003615 | $0.003099 | $0.003325 | $7,516.51 | $1,720,150 |
| 2020-12-28 | $0.003324 | $0.003572 | $0.003310 | $0.003475 | $2,359.86 | $1,797,894 |
| 2020-12-29 | $0.003475 | $0.003529 | $0.003264 | $0.003503 | $3,147.60 | $1,812,227 |
| 2020-12-30 | $0.003503 | $0.003773 | $0.003467 | $0.003631 | $5,661.15 | $1,878,635 |
| 2020-12-31 | $0.003633 | $0.003796 | $0.003540 | $0.003670 | $3,494.09 | $1,898,762 |