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

Lịch sử giá APX (APX) Tháng 12/2018 - CoinMarket.vn

4.5 trên 776 đánh giá