ApexCoin APEX
Xếp hạng #?
06:49:13 21/12/2016
ApexCoin (APEX)
Không hoạt động
Lịch sử giá ApexCoin (APEX) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.004260 | $0.004465 | $0.002664 | $0.004116 | $9,901.88 | $25,061.20 |
| 2014-10-02 | $0.004059 | $0.004272 | $0.002818 | $0.002990 | $6,653.29 | $18,205.74 |
| 2014-10-03 | $0.002991 | $0.003036 | $0.002612 | $0.002674 | $1,111.87 | $16,282.05 |
| 2014-10-04 | $0.002677 | $0.003255 | $0.002358 | $0.002672 | $763.05 | $16,265.18 |
| 2014-10-05 | $0.002672 | $0.003209 | $0.002304 | $0.002749 | $1,596.33 | $16,737.95 |
| 2014-10-06 | $0.002748 | $0.003090 | $0.002327 | $0.002527 | $278.40 | $15,382.31 |
| 2014-10-07 | $0.002530 | $0.002597 | $0.001419 | $0.002359 | $758.51 | $14,361.47 |
| 2014-10-08 | $0.002358 | $0.002358 | $0.001748 | $0.002196 | $279.08 | $13,368.45 |
| 2014-10-09 | $0.002195 | $0.002558 | $0.002170 | $0.002407 | $130.87 | $14,655.05 |
| 2014-10-10 | $0.002405 | $0.003278 | $0.002263 | $0.002869 | $879.05 | $17,466.00 |
| 2014-10-11 | $0.002867 | $0.003036 | $0.002593 | $0.002816 | $624.39 | $17,144.96 |
| 2014-10-12 | $0.002818 | $0.003580 | $0.002726 | $0.003574 | $142.79 | $21,762.21 |
| 2014-10-13 | $0.003568 | $0.003821 | $0.003013 | $0.003027 | $188.25 | $18,430.46 |
| 2014-10-14 | $0.003037 | $0.003540 | $0.002968 | $0.003308 | $214.30 | $20,142.57 |
| 2014-10-15 | $0.003309 | $0.01267 | $0.003099 | $0.007616 | $30,468.50 | $46,371.04 |
| 2014-10-16 | $0.007611 | $0.009129 | $0.005574 | $0.005733 | $5,803.67 | $34,903.74 |
| 2014-10-17 | $0.005736 | $0.006861 | $0.005654 | $0.005739 | $875.06 | $34,940.70 |
| 2014-10-18 | $0.005742 | $0.009840 | $0.001554 | $0.005416 | $8,556.18 | $32,972.32 |
| 2014-10-19 | $0.005413 | $0.005512 | $0.004261 | $0.004638 | $435.53 | $28,237.51 |
| 2014-10-20 | $0.004732 | $0.009265 | $0.003960 | $0.008176 | $64,816.20 | $49,780.17 |
| 2014-10-21 | $0.008167 | $0.01215 | $0.007194 | $0.01093 | $43,351.50 | $66,562.50 |
| 2014-10-22 | $0.01089 | $0.01089 | $0.007310 | $0.007990 | $41,531.30 | $48,643.65 |
| 2014-10-23 | $0.007982 | $0.008857 | $0.006741 | $0.006960 | $5,615.28 | $42,375.59 |
| 2014-10-24 | $0.006963 | $0.007476 | $0.006428 | $0.006478 | $1,354.46 | $39,441.60 |
| 2014-10-25 | $0.006483 | $0.007280 | $0.006251 | $0.007150 | $505.78 | $43,534.09 |
| 2014-10-26 | $0.007155 | $0.007192 | $0.006144 | $0.006384 | $1,020.20 | $38,866.00 |
| 2014-10-27 | $0.006385 | $0.007021 | $0.005591 | $0.005874 | $808.95 | $35,762.88 |
| 2014-10-28 | $0.005878 | $0.006132 | $0.005193 | $0.006068 | $431.36 | $36,945.36 |
| 2014-10-29 | $0.006059 | $0.006084 | $0.002282 | $0.004150 | $1,060.25 | $25,265.71 |
| 2014-10-30 | $0.004151 | $0.004190 | $0.002622 | $0.003049 | $430.87 | $18,564.59 |
| 2014-10-31 | $0.003047 | $0.003376 | $0.002871 | $0.003015 | $393.02 | $18,353.44 |