APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $2.50 | $2.63 | $2.46 | $2.55 | $46.28 | $1,796,581 |
| 2018-12-02 | $2.55 | $2.63 | $2.05 | $2.07 | $868.55 | $1,455,160 |
| 2018-12-03 | $2.08 | $2.08 | $1.58 | $1.59 | $441.63 | $1,119,024 |
| 2018-12-04 | $1.59 | $1.99 | $1.18 | $1.99 | $13,565.65 | $1,397,929 |
| 2018-12-05 | $1.99 | $2.00 | $1.53 | $1.55 | $785.79 | $1,090,262 |
| 2018-12-06 | $1.55 | $1.61 | $1.43 | $1.43 | $31.75 | $1,005,395 |
| 2018-12-07 | $1.43 | $1.46 | $1.28 | $1.43 | $2,979.07 | $1,004,132 |
| 2018-12-08 | $1.29 | $1.33 | $1.26 | $1.32 | $291.58 | $924,701 |
| 2018-12-09 | $1.31 | $1.48 | $1.31 | $1.45 | $52.55 | $1,017,317 |
| 2018-12-10 | $1.44 | $1.46 | $1.39 | $1.40 | $0 | $986,265 |
| 2018-12-11 | $1.40 | $1.41 | $1.40 | $1.40 | $291.43 | $987,321 |
| 2018-12-12 | $1.40 | $1.45 | $1.40 | $1.43 | $0 | $1,009,057 |
| 2018-12-13 | $1.43 | $1.45 | $1.38 | $1.39 | $74.35 | $977,612 |
| 2018-12-14 | $1.39 | $1.40 | $1.34 | $1.36 | $3.24 | $956,390 |
| 2018-12-15 | $1.36 | $1.47 | $1.31 | $1.46 | $32.15 | $1,023,701 |
| 2018-12-16 | $1.46 | $1.49 | $1.45 | $1.46 | $372.35 | $1,027,941 |
| 2018-12-17 | $1.46 | $1.47 | $1.29 | $1.37 | $295.69 | $965,533 |
| 2018-12-18 | $1.37 | $1.40 | $1.33 | $1.40 | $1,062.06 | $983,874 |
| 2018-12-19 | $1.40 | $1.50 | $1.16 | $1.17 | $1,670.75 | $822,531 |
| 2018-12-20 | $1.17 | $1.45 | $1.16 | $1.24 | $1,459.88 | $874,174 |
| 2018-12-21 | $1.24 | $1.26 | $0.8422 | $0.9032 | $318.35 | $635,133 |
| 2018-12-22 | $0.9043 | $0.9352 | $0.8944 | $0.9338 | $46.20 | $656,628 |
| 2018-12-23 | $0.9358 | $0.9506 | $0.8541 | $0.8615 | $41.98 | $605,808 |
| 2018-12-24 | $0.8619 | $1.00 | $0.8619 | $0.9229 | $0 | $648,958 |
| 2018-12-25 | $0.9229 | $0.9457 | $0.5259 | $0.9360 | $299.53 | $658,155 |
| 2018-12-26 | $0.9359 | $0.9545 | $0.6891 | $0.6962 | $12.40 | $489,584 |
| 2018-12-27 | $0.6958 | $0.7821 | $0.6182 | $0.6199 | $70.67 | $435,907 |
| 2018-12-28 | $0.6205 | $0.7751 | $0.6193 | $0.7700 | $6.16 | $541,474 |
| 2018-12-29 | $0.7712 | $0.7712 | $0.6640 | $0.7072 | $35.45 | $497,312 |
| 2018-12-30 | $0.7069 | $0.7102 | $0.5464 | $0.5500 | $159.36 | $386,752 |
| 2018-12-31 | $0.5507 | $0.5507 | $0.5224 | $0.5248 | $30.88 | $369,028 |