ApexCoin APEX
Xếp hạng #?
06:49:13 21/12/2016
ApexCoin (APEX)
Không hoạt động
Lịch sử giá ApexCoin (APEX) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.003160 | $0.003653 | $0.002642 | $0.002700 | $258.55 | $16,441.32 |
| 2014-11-02 | $0.002703 | $0.002947 | $0.002631 | $0.002636 | $179.10 | $16,051.85 |
| 2014-11-03 | $0.002634 | $0.003616 | $0.002633 | $0.003008 | $172.46 | $18,314.60 |
| 2014-11-04 | $0.003005 | $0.004296 | $0.002980 | $0.004292 | $167.62 | $26,134.03 |
| 2014-11-05 | $0.004295 | $0.004387 | $0.003293 | $0.003419 | $183.10 | $20,813.45 |
| 2014-11-06 | $0.003418 | $0.003848 | $0.003408 | $0.003593 | $15.59 | $21,877.64 |
| 2014-11-07 | $0.003599 | $0.004641 | $0.003589 | $0.004565 | $165.49 | $27,790.62 |
| 2014-11-08 | $0.004561 | $0.004819 | $0.003503 | $0.004319 | $539.97 | $26,293.37 |
| 2014-11-09 | $0.004317 | $0.004392 | $0.003911 | $0.004066 | $198.22 | $24,758.00 |
| 2014-11-10 | $0.004055 | $0.007488 | $0.003991 | $0.007304 | $6,480.13 | $44,467.50 |
| 2014-11-11 | $0.007282 | $0.01175 | $0.006196 | $0.006898 | $14,359.40 | $41,997.63 |
| 2014-11-12 | $0.006903 | $0.007568 | $0.006033 | $0.007430 | $602.64 | $45,234.88 |
| 2014-11-13 | $0.007495 | $0.007595 | $0.005354 | $0.005686 | $616.82 | $34,615.82 |
| 2014-11-14 | $0.005654 | $0.008740 | $0.005065 | $0.006830 | $420.21 | $41,580.63 |
| 2014-11-15 | $0.006861 | $0.007906 | $0.005649 | $0.005649 | $198.98 | $34,395.36 |
| 2014-11-16 | $0.005628 | $0.006618 | $0.005626 | $0.006601 | $115.27 | $40,189.50 |
| 2014-11-17 | $0.006609 | $0.006939 | $0.005876 | $0.005883 | $65.77 | $35,817.61 |
| 2014-11-18 | $0.005889 | $0.007340 | $0.005687 | $0.005749 | $265.90 | $35,000.91 |
| 2014-11-19 | $0.005729 | $0.007390 | $0.005729 | $0.006546 | $138.82 | $39,853.42 |
| 2014-11-20 | $0.006542 | $0.007397 | $0.006440 | $0.007027 | $187.84 | $42,782.18 |
| 2014-11-21 | $0.007028 | $0.009347 | $0.006310 | $0.007648 | $1,331.76 | $46,564.65 |
| 2014-11-22 | $0.007665 | $0.008396 | $0.007583 | $0.007996 | $903.50 | $48,681.64 |
| 2014-11-23 | $0.008002 | $0.009472 | $0.007765 | $0.008584 | $349.08 | $52,264.41 |
| 2014-11-24 | $0.008570 | $0.01040 | $0.008570 | $0.009219 | $792.10 | $56,130.84 |
| 2014-11-25 | $0.009219 | $0.01059 | $0.009219 | $0.009708 | $699.40 | $59,103.86 |
| 2014-11-26 | $0.009725 | $0.01159 | $0.007815 | $0.01026 | $5,535.24 | $62,495.46 |
| 2014-11-27 | $0.01032 | $0.01280 | $0.009270 | $0.01084 | $174.26 | $65,984.10 |
| 2014-11-28 | $0.01083 | $0.01125 | $0.009191 | $0.009444 | $353.59 | $57,500.18 |
| 2014-11-29 | $0.009437 | $0.01067 | $0.008187 | $0.009041 | $267.80 | $55,046.93 |
| 2014-11-30 | $0.008308 | $0.01202 | $0.006637 | $0.01022 | $11,898.60 | $62,238.53 |