Apex Historical Data - CPXEUR | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Apex (Cryptocurrency:CPXEUR)
Apex (Cryptocurrency:CPXEUR) Historical

Apex (CPXEUR)

0.020211

0.000031

( 0.15% )

Updated: 20:02:20

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.01360404	205.89097073	0.0066074	0.03047758	0.00011505	126776.43379	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.02017777	-0.000115	-0.57	0.02027704	0.02029897	0.01989957	0
1714175400	0.02029288	-0.000154	-0.75	0.02045324	0.0205677	0.0201603	0
1714089000	0.02044697	4.0E-6	0.02	0.02043344	0.02068473	0.01997834	0
1714002600	0.02044255	-0.00065	-3.08	0.02114876	0.02130927	0.0202152	0
1713916200	0.02109205	-0.000253	-1.19	0.02131834	0.02143124	0.02098129	0
1713829800	0.02134516	0.00057316	2.76	0.02023884	0.02145457	0.00801068	0
1713743400	0.020772	2.3E-5	0.11	0.02069855	0.02101306	0.02053757	0
1713657000	0.020749	0.00029063	1.42	0.02033915	0.02090366	0.02017549	0
1713570600	0.02045837	0.00016181	0.80	0.02023884	0.02090048	0.01922089	0
1713484200	0.02029656	0.00072899	3.73	0.01958768	0.02042852	0.01937838	0
1713397800	0.01956757	-0.000834	-4.09	0.02044006	0.0206469	0.01909608	0
1713311400	0.0204015	0.00010233	0.50	0.02031772	0.02057374	0.01976148	0
1713225000	0.02029917	-0.00069	-3.29	0.02166701	0.02178696	0.0200583	0
1713138600	0.02098902	2.4E-5	0.11	0.02067576	0.02142238	0.02004797	0
1713052200	0.02096524	-0.000552	-2.57	0.02154136	0.02186937	0.01992902	0
1712965800	0.02151681	-0.000691	-3.11	0.02222852	0.02262156	0.02106082	0
1712879400	0.02220764	-0.000118	-0.53	0.02228346	0.02254003	0.02206928	0
1712793000	0.02232568	0.00063978	2.95	0.02166701	0.02249316	0.02126497	0
1712706600	0.0216859	-0.000718	-3.20	0.0224105	0.02243768	0.02141354	0
1712620200	0.02240403	0.00060682	2.78	0.02150655	0.02279734	0.02079241	0
1712533800	0.02179721	0.00013824	0.64	0.02162226	0.02205172	0.02162226	0
1712447400	0.02165897	0.00031546	1.48	0.02126768	0.02184697	0.02118127	0
1712361000	0.02134351	-0.00014	-0.65	0.02150655	0.0215643	0.02079241	0
1712274600	0.02148362	0.0007075	3.41	0.0206991	0.02168214	0.02044726	0
1712188200	0.02077612	8.0E-5	0.39	0.02071721	0.02105565	0.0204232	0
1712101800	0.02069599	-0.001409	-6.37	0.02206411	0.02206411	0.02043264	0
1712015400	0.0221053	-0.000358	-1.59	0.02037951	0.02212689	0.02037951	0
1711929000	0.02246301	0.00049392	2.25	0.02196932	0.0224861	0.02196932	0
1711842600	0.02196909	-6.5E-5	-0.29	0.02208236	0.02215587	0.02196187	0
1711756200	0.0220343	-0.000239	-1.07	0.02230332	0.02235536	0.02180243	0
1711669800	0.02227374	0.00054704	2.52	0.02183176	0.02249789	0.02168041	0
1711583400	0.0217267	-0.000236	-1.07	0.02193569	0.02246312	0.02150432	0
1711497000	0.02196221	9.4E-5	0.43	0.0218706	0.02234857	0.02180214	0
1711410600	0.02186812	0.00070599	3.34	0.02037951	0.02225946	0.02037951	0
1711324200	0.02116213	0.00091785	4.53	0.020196	0.02122062	0.0201172	0
1711237800	0.02024428	0.00024712	1.24	0.02006143	0.02076584	0.01985409	0
1711151400	0.01999716	-0.000503	-2.45	0.02058509	0.02090015	0.01965882	0
1711065000	0.02050013	-0.000618	-2.93	0.02108688	0.02123299	0.02031534	0
1710978600	0.02111859	0.00167267	8.60	0.01941154	0.02121056	0.01901756	0
1710892200	0.01944592	-0.001735	-8.19	0.02119088	0.02131275	0.0192536	0
1710805800	0.02118129	-0.000176	-0.82	0.02037951	0.02141889	0.00801068	0
1710719400	0.02135712	0.00089863	4.39	0.02037951	0.02153428	0.02014397	0
1710633000	0.02045849	-0.001313	-6.03	0.02175194	0.02187862	0.02030666	0
1710546600	0.02177106	-0.000621	-2.77	0.02267202	0.02291702	0.02053362	0
1710460200	0.02239243	-0.000301	-1.33	0.02267202	0.02291702	0.02149271	0
1710373800	0.02269304	0.00044888	2.02	0.02228644	0.02291261	0.02220429	0
1710287400	0.02224416	-2.3E-5	-0.10	0.02225463	0.02260966	0.02163398	0
1710201000	0.02226682	0.0008075	3.76	0.02079849	0.02256818	0.02074778	0
1710114600	0.02145932	0.00018364	0.86	0.02127607	0.02174096	0.02125	0
1710028200	0.02127568	6.8E-5	0.32	0.02124874	0.02133915	0.0211361	0
1709941800	0.02120818	0.00040036	1.92	0.02079849	0.02164207	0.02062304	0
1709855400	0.02080782	0.00017526	0.85	0.02061562	0.02119478	0.02050772	0
1709769000	0.02063256	0.00043868	2.17	0.01996777	0.02121124	0.01971416	0
1709682600	0.02019388	-0.001017	-4.79	0.02133365	0.02152944	0.01691296	0
1709596200	0.0212109	0.0014569	7.38	0.01941449	0.02136958	0.01914631	0
1709509800	0.019754	0.00029443	1.51	0.019414	0.01981971	0.0192537	0
1709423400	0.01945957	-0.000145	-0.74	0.01955483	0.01957933	0.01932694	0
1709337000	0.01960476	0.00031343	1.62	0.01921134	0.01977185	0.01907723	0
1709250600	0.01929133	-0.000282	-1.44	0.01941449	0.01995358	0.01901429	0
1709164200	0.01957338	0.00171428	9.60	0.01786938	0.01998772	0.01779871	0
1709077800	0.0178591	0.00085402	5.02	0.01703539	0.01803156	0.01700104	0
1708991400	0.01700508	0.00074115	4.56	0.01645457	0.01712835	0.00801068	0
1708905000	0.01626393	7.3E-5	0.45	0.01619316	0.01631238	0.01611907	0
1708818600	0.01619109	0.00021286	1.33	0.01594631	0.01624105	0.0159103	0
1708732200	0.01597823	-0.000125	-0.78	0.01611891	0.01618366	0.01588092	0
1708645800	0.0161034	-0.000197	-1.21	0.01626676	0.0163469	0.0160072	0
1708559400	0.01630028	-0.000152	-0.92	0.01645457	0.01647799	0.01594477	0
1708473000	0.01645226	0.00012133	0.74	0.01634312	0.01665932	0.01599386	0
1708386600	0.01633093	-0.000101	-0.61	0.01639252	0.01661483	0.0163145	0
1708300200	0.01643152	0.00010234	0.63	0.0162996	0.01651915	0.01616156	0
1708213800	0.01632918	-0.000145	-0.88	0.01646528	0.01647433	0.01597422	0
1708127400	0.01647386	6.6E-5	0.40	0.01639252	0.01661483	0.0163145	0
1708041000	0.01640764	-2.6E-5	-0.16	0.01644542	0.01667466	0.01620474	0
1707954600	0.0164332	0.00065492	4.15	0.01577421	0.01649392	0.01565094	0
1707868200	0.01577828	3.2E-5	0.20	0.01572003	0.01586678	0.01532856	0
1707781800	0.01574632	0.00063556	4.21	0.01356068	0.01583622	0.01347458	0
1707695400	0.01511076	0.00012863	0.86	0.01495583	0.01523616	0.01494897	0
1707609000	0.01498213	0.0003153	2.15	0.01469443	0.0151203	0.01455234	0
1707522600	0.01466683	0.00036643	2.56	0.01432671	0.01515556	0.01427858	0
1707436200	0.0143004	0.00033485	2.40	0.01398294	0.01437072	0.01397706	0
1707349800	0.01396555	0.00034367	2.52	0.01362927	0.01399582	0.01351903	0
1707263400	0.01362188	0.00011375	0.84	0.01351414	0.01372002	0.01346747	0
1707177000	0.01350813	8.4E-5	0.63	0.01356068	0.01375674	0.01339544	0
1707090600	0.01342407	-0.000126	-0.93	0.01356068	0.01359385	0.01336132	0
1707004200	0.01355043	-4.3E-5	-0.32	0.01360668	0.01365887	0.0135318	0
1706917800	0.01359326	0.00012452	0.92	0.01347959	0.01365897	0.01338839	0
1706831400	0.01346874	6.7E-5	0.50	0.01339982	0.01352334	0.0131797	0
1706745000	0.01340208	-3.0E-6	-0.02	0.01349644	0.013713	0.01330238	0
1706658600	0.01340541	-0.000178	-1.31	0.01358436	0.01374676	0.01340541	0
1706572200	0.01358323	0.00040342	3.06	0.01289429	0.0136238	0.01259394	0
1706485800	0.01317981	-3.3E-5	-0.25	0.01320771	0.01342378	0.01306356	0
1706399400	0.01321249	9.0E-5	0.69	0.01311142	0.01324182	0.01298356	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions