ApexCoin APEX
Xếp hạng #?
06:49:13 21/12/2016
ApexCoin (APEX)
Không hoạt động
Lịch sử giá ApexCoin (APEX) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.004134 | $0.004517 | $0.003395 | $0.003395 | $693.27 | $20,672.26 |
| 2014-09-02 | $0.003392 | $0.004501 | $0.003180 | $0.003542 | $279.57 | $21,568.05 |
| 2014-09-03 | $0.003538 | $0.005211 | $0.003497 | $0.003865 | $1,041.07 | $23,531.73 |
| 2014-09-04 | $0.003942 | $0.004740 | $0.003356 | $0.004031 | $372.31 | $24,543.14 |
| 2014-09-05 | $0.004031 | $0.004340 | $0.003629 | $0.003642 | $606.03 | $22,171.59 |
| 2014-09-06 | $0.003642 | $0.003821 | $0.002283 | $0.003111 | $1,259.08 | $18,941.58 |
| 2014-09-07 | $0.003113 | $0.004670 | $0.003112 | $0.004128 | $6,500.53 | $25,135.35 |
| 2014-09-08 | $0.004124 | $0.004271 | $0.003339 | $0.003542 | $322.89 | $21,562.20 |
| 2014-09-09 | $0.003546 | $0.004559 | $0.002981 | $0.003863 | $2,857.55 | $23,516.63 |
| 2014-09-10 | $0.003311 | $0.004828 | $0.002811 | $0.004166 | $3,814.04 | $25,364.83 |
| 2014-09-11 | $0.004162 | $0.004930 | $0.003784 | $0.004217 | $3,596.06 | $25,677.65 |
| 2014-09-12 | $0.004216 | $0.008272 | $0.004114 | $0.007127 | $9,004.52 | $43,389.43 |
| 2014-09-13 | $0.007127 | $0.008369 | $0.006212 | $0.007225 | $1,661.33 | $43,990.05 |
| 2014-09-14 | $0.007227 | $0.009870 | $0.006590 | $0.009870 | $13,312.70 | $60,094.14 |
| 2014-09-15 | $0.009868 | $0.01111 | $0.007676 | $0.009462 | $14,262.30 | $57,609.95 |
| 2014-09-16 | $0.009453 | $0.01000 | $0.005577 | $0.006750 | $23,093.20 | $41,096.30 |
| 2014-09-17 | $0.006637 | $0.006876 | $0.003996 | $0.004291 | $7,818.22 | $26,124.96 |
| 2014-09-18 | $0.004287 | $0.005123 | $0.003350 | $0.004440 | $1,904.38 | $27,030.97 |
| 2014-09-19 | $0.004436 | $0.004436 | $0.003154 | $0.003496 | $1,792.61 | $21,286.34 |
| 2014-09-20 | $0.003495 | $0.003637 | $0.003086 | $0.003550 | $204.58 | $21,614.08 |
| 2014-09-21 | $0.003543 | $0.004700 | $0.003351 | $0.003781 | $692.14 | $23,020.55 |
| 2014-09-22 | $0.003784 | $0.004410 | $0.002818 | $0.003260 | $951.81 | $19,845.83 |
| 2014-09-23 | $0.003259 | $0.003527 | $0.002806 | $0.003339 | $1,549.43 | $20,326.99 |
| 2014-09-24 | $0.003338 | $0.004849 | $0.002856 | $0.004261 | $1,024.11 | $25,940.00 |
| 2014-09-25 | $0.004249 | $0.004908 | $0.004123 | $0.004527 | $3,313.41 | $27,564.68 |
| 2014-09-26 | $0.004526 | $0.004991 | $0.004409 | $0.004457 | $3,844.09 | $27,134.11 |
| 2014-09-27 | $0.004447 | $0.004681 | $0.004044 | $0.004319 | $318.51 | $26,295.92 |
| 2014-09-28 | $0.004318 | $0.005202 | $0.003985 | $0.004252 | $4,646.55 | $25,886.54 |
| 2014-09-29 | $0.004489 | $0.006578 | $0.003825 | $0.003837 | $66,567.30 | $23,361.14 |
| 2014-09-30 | $0.003963 | $0.004748 | $0.003328 | $0.004250 | $6,368.27 | $25,878.56 |