ApexCoin APEX
Xếp hạng #?
06:49:13 21/12/2016
ApexCoin (APEX)
Không hoạt động
Lịch sử giá ApexCoin (APEX) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.001577 | $0.001894 | $0.001577 | $0.001884 | $0.6124 | $11,555.89 |
| 2015-11-02 | $0.001882 | $0.001916 | $0.001612 | $0.001877 | $55.47 | $11,514.09 |
| 2015-11-03 | $0.001880 | $0.002168 | $0.001862 | $0.002002 | $348.56 | $12,283.16 |
| 2015-11-04 | $0.002014 | $0.002477 | $0.001830 | $0.001967 | $0.03896 | $12,064.00 |
| 2015-11-05 | $0.002057 | $0.002237 | $0.001862 | $0.002041 | $65.01 | $12,522.14 |
| 2015-11-06 | $0.002035 | $0.002088 | $0.001735 | $0.001756 | $30.65 | $10,769.01 |
| 2015-11-07 | $0.001759 | $0.002037 | $0.001730 | $0.001989 | $5.12 | $12,201.70 |
| 2015-11-08 | $0.001987 | $0.002005 | $0.001710 | $0.001713 | $8.55 | $10,505.31 |
| 2015-11-09 | $0.001717 | $0.001994 | $0.001717 | $0.001880 | $36.24 | $11,533.35 |
| 2015-11-10 | $0.001973 | $0.002036 | $0.001664 | $0.001808 | $19.22 | $11,092.02 |
| 2015-11-11 | $0.001809 | $0.001830 | $0.001585 | $0.001661 | $2.79 | $10,190.33 |
| 2015-11-12 | $0.001662 | $0.001806 | $0.001595 | $0.001806 | $4.78 | $11,074.97 |
| 2015-11-13 | $0.001802 | $0.003326 | $0.001648 | $0.001691 | $427.47 | $10,369.57 |
| 2015-11-14 | $0.001693 | $0.001796 | $0.001646 | $0.001691 | $2.67 | $10,369.87 |
| 2015-11-15 | $0.001691 | $0.003198 | $0.001665 | $0.003192 | $1,208.37 | $19,581.97 |
| 2015-11-16 | $0.003198 | $0.004231 | $0.002103 | $0.002266 | $1,514.52 | $13,897.12 |
| 2015-11-17 | $0.002266 | $0.002524 | $0.002260 | $0.002362 | $34.13 | $14,485.55 |
| 2015-11-18 | $0.002362 | $0.002440 | $0.002186 | $0.002186 | $27.05 | $13,408.18 |
| 2015-11-19 | $0.002188 | $0.002384 | $0.002046 | $0.002051 | $7.71 | $12,579.86 |
| 2015-11-20 | $0.002051 | $0.002062 | $0.001964 | $0.002062 | $9.60 | $12,647.09 |
| 2015-11-21 | $0.002075 | $0.002408 | $0.002037 | $0.002408 | $19.13 | $14,769.24 |
| 2015-11-22 | $0.002411 | $0.002518 | $0.002379 | $0.002513 | $4.39 | $15,412.87 |
| 2015-11-23 | $0.002515 | $0.002515 | $0.002121 | $0.002262 | $7.16 | $13,873.63 |
| 2015-11-24 | $0.002262 | $0.002363 | $0.002105 | $0.002353 | $2.26 | $14,431.69 |
| 2015-11-25 | $0.002353 | $0.002455 | $0.002342 | $0.002450 | $0.6140 | $15,026.74 |
| 2015-11-26 | $0.002448 | $0.002728 | $0.002137 | $0.002486 | $2.14 | $15,248.85 |
| 2015-11-27 | $0.002469 | $0.002545 | $0.002289 | $0.002297 | $2.70 | $14,092.67 |
| 2015-11-28 | $0.002295 | $0.002305 | $0.002257 | $0.002270 | $2.67 | $13,921.04 |
| 2015-11-29 | $0.002539 | $0.002539 | $0.002322 | $0.002385 | $3.95 | $14,626.38 |
| 2015-11-30 | $0.002384 | $0.002677 | $0.002062 | $0.002077 | $366.18 | $12,737.20 |