Apex Historical Data - CPXUSD | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Apex (CPXUSD)

0.021448

-0.000223

( -1.03% )

Updated: 20:02:23

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	0.00896565	71.8277125113	0.01248216	0.03604437	0.00011863	126378.044224	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.02169063	-0.000234	-1.07	0.02192477	0.02202219	0.021539	0
1714089000	0.02192464	9.7E-5	0.44	0.02185225	0.02218821	0.0213508	0
1714002600	0.021828	-0.000742	-3.29	0.02257959	0.02280566	0.02161263	0
1713916200	0.0225704	-0.000166	-0.73	0.02271222	0.02284637	0.02239527	0
1713829800	0.02273646	0.00063999	2.90	0.02207886	0.02286499	0.02198925	0
1713743400	0.02209647	2.6E-5	0.12	0.0220252	0.02233407	0.02185325	0
1713657000	0.02207042	0.00029366	1.35	0.02170058	0.02225158	0.02150643	0
1713570600	0.02177676	0.00018191	0.84	0.02155047	0.02226881	0.02026468	0
1713484200	0.02159485	0.00074465	3.57	0.02083621	0.02180468	0.02068826	0
1713397800	0.0208502	-0.000815	-3.76	0.02170694	0.02191567	0.02035452	0
1713311400	0.02166496	9.6E-5	0.45	0.02156413	0.02185595	0.02098613	0
1713225000	0.0215692	-0.0008	-3.58	0.02329812	0.0233631	0.02119288	0
1713138600	0.02236919	0.00044402	2.03	0.02186873	0.02238833	0.0211375	0
1713052200	0.02192517	-0.000899	-3.94	0.02281255	0.02310124	0.02094466	0
1712965800	0.02282386	-0.001	-4.20	0.02380306	0.02420646	0.02244952	0
1712879400	0.02382394	-0.000165	-0.69	0.02399017	0.02422769	0.02365325	0
1712793000	0.02398942	0.00046903	1.99	0.02349908	0.02417024	0.0229644	0
1712706600	0.02352039	-0.000861	-3.53	0.02434614	0.02439375	0.02321483	0
1712620200	0.02438124	0.00077345	3.28	0.02329812	0.02471176	0.02308062	0
1712533800	0.02360779	0.00016289	0.69	0.02342769	0.02388654	0.02342731	0
1712447400	0.0234449	0.00032777	1.42	0.0230431	0.0236615	0.02295011	0
1712361000	0.02311713	-0.000158	-0.68	0.02329812	0.0233631	0.02244532	0
1712274600	0.02327477	0.00078704	3.50	0.02246413	0.02356279	0.02213888	0
1712188200	0.02248773	0.00022781	1.02	0.0222691	0.02275662	0.02196264	0
1712101800	0.02225992	-0.001497	-6.30	0.02368463	0.02368463	0.0219586	0
1712015400	0.02375692	-0.000475	-1.96	0.02380082	0.02404109	0.02319337	0
1711929000	0.02423163	0.00054597	2.31	0.02370883	0.02424889	0.02370499	0
1711842600	0.02368566	-8.0E-5	-0.34	0.02375033	0.02391741	0.02366332	0
1711756200	0.0237655	-0.000293	-1.22	0.02406138	0.02411607	0.02349545	0
1711669800	0.02405877	0.00051964	2.21	0.02363082	0.02434718	0.0234435	0
1711583400	0.02353913	-0.000261	-1.10	0.02380082	0.02437635	0.0232492	0
1711497000	0.0237999	2.4E-5	0.10	0.02372547	0.02432752	0.02360147	0
1711410600	0.02377545	0.00088121	3.85	0.01542736	0.0242088	0.01538941	0
1711324200	0.02289424	0.00101379	4.63	0.02178753	0.02297469	0.02170615	0
1711237800	0.02188045	0.00031224	1.45	0.02166844	0.8425725	0.0214334	0
1711151400	0.02156821	-0.000693	-3.11	0.02227074	0.02265559	0.02118557	0
1711065000	0.02226073	-0.000799	-3.46	0.02309586	0.02318747	0.02197776	0
1710978600	0.02306016	0.00191163	9.04	0.02112869	0.02315712	0.02068916	0
1710892200	0.02114853	-0.001895	-8.22	0.02302181	0.02316005	0.02092632	0
1710805800	0.02304364	-0.0002	-0.86	0.01542736	0.02333974	0.01538941	0
1710719400	0.02324405	0.00106784	4.82	0.02231776	0.02340077	0.0219584	0
1710633000	0.02217621	-0.001498	-6.33	0.02365053	0.0238	0.02210757	0
1710546600	0.02367407	-0.000625	-2.57	0.01542736	0.02397697	0.01538941	0
1710460200	0.02429911	-0.000562	-2.26	0.02483752	0.02508647	0.02333269	0
1710373800	0.02486084	0.00055995	2.30	0.02427648	0.02506058	0.02425468	0
1710287400	0.02430089	-0.000233	-0.95	0.02459072	0.02481019	0.02354124	0
1710201000	0.02453356	0.00105896	4.51	0.01542736	0.02478577	0.01538941	0
1710114600	0.0234746	0.00017927	0.77	0.02328545	0.02379748	0.02321714	0
1710028200	0.02329533	7.0E-5	0.30	0.02322644	0.02335213	0.0231387	0
1709941800	0.0232258	0.00041686	1.83	0.02277543	0.02381218	0.02260249	0
1709855400	0.02280894	0.00033865	1.51	0.02243365	0.0231421	0.02235309	0
1709769000	0.02247029	0.00058922	2.69	0.02166852	0.022984	0.0213674	0
1709682600	0.02188107	-0.001173	-5.09	0.02322324	0.02348024	0.02063483	0
1709596200	0.02305376	0.00163737	7.65	0.01542736	0.02328367	0.01538941	0
1709509800	0.02141639	0.00032632	1.55	0.0210799	0.02150543	0.02090379	0
1709423400	0.02109007	-0.000174	-0.82	0.02124226	0.02124226	0.0209568	0
1709337000	0.02126452	0.00037204	1.78	0.02080745	0.021471	0.02067604	0
1709250600	0.02089248	-0.000354	-1.67	0.02118643	0.02164358	0.02057551	0
1709164200	0.02124609	0.00186694	9.63	0.01939372	0.02175945	0.01929217	0
1709077800	0.01937915	0.00084089	4.54	0.01857256	0.01958073	0.01853517	0
1708991400	0.01853826	0.00093829	5.33	0.01542736	0.01868554	0.01538941	0
1708905000	0.01759997	7.1E-5	0.41	0.01753235	0.0176647	0.01743738	0
1708818600	0.01752946	0.00023363	1.35	0.01725506	0.01757479	0.0171989	0
1708732200	0.01729583	-0.000147	-0.84	0.01744198	0.01750772	0.01718331	0
1708645800	0.01744304	-0.000222	-1.26	0.01760766	0.01768887	0.01731929	0
1708559400	0.01766468	-0.000122	-0.69	0.01776812	0.01781154	0.0172329	0
1708473000	0.01778642	0.00018655	1.06	0.01761409	0.01800616	0.01727895	0
1708386600	0.01759987	-0.000128	-0.72	0.01542736	0.01784996	0.01538941	0
1708300200	0.01772793	0.00013534	0.77	0.01755913	0.01781564	0.01741787	0
1708213800	0.01759259	-0.000164	-0.92	0.0177355	0.01775076	0.01722982	0
1708127400	0.01775702	8.9E-5	0.50	0.01766204	0.01785802	0.01756239	0
1708041000	0.01766831	2.9E-5	0.16	0.01762453	0.01797128	0.0174628	0
1707954600	0.01763914	0.00074913	4.44	0.01691136	0.01769981	0.01675446	0
1707868200	0.01689001	-0.00012	-0.71	0.01698951	0.01712969	0.0164553	0
1707781800	0.01701006	0.00062542	3.82	0.01542736	0.01711184	0.01538941	0
1707695400	0.01638464	0.00012499	0.77	0.01621801	0.01651029	0.0161827	0
1707609000	0.01625965	0.00022312	1.39	0.01605839	0.01637691	0.01594756	0
1707522600	0.01603653	0.00061248	3.97	0.01542736	0.01638994	0.01538941	0
1707436200	0.01542405	0.00036666	2.44	0.01510206	0.01550763	0.01508453	0
1707349800	0.01505739	0.00039463	2.69	0.01465691	0.01508931	0.0145412	0
1707263400	0.01466276	0.0001618	1.12	0.01450262	0.01473862	0.01445725	0
1707177000	0.01450096	3.5E-5	0.24	0.0153013	0.01537674	0.01438157	0
1707090600	0.0144655	-0.000143	-0.98	0.0146118	0.01465153	0.01440605	0
1707004200	0.01460859	-6.8E-5	-0.46	0.01468228	0.01473951	0.01459869	0
1706917800	0.01467637	4.3E-5	0.29	0.01464525	0.01476617	0.01447854	0
1706831400	0.01463334	0.0001446	1.00	0.0144789	0.01471037	0.01423614	0
1706745000	0.01448874	-7.1E-5	-0.49	0.01462295	0.0148703	0.01439107	0
1706658600	0.01455966	-0.000142	-0.97	0.01468163	0.01488232	0.0145214	0
1706572200	0.0147013	0.00040546	2.84	0.0153013	0.01537674	0.01422916	0
1706485800	0.01429584	-2.9E-5	-0.20	0.0143242	0.0145495	0.01414996	0
1706399400	0.01432493	8.7E-5	0.61	0.01420734	0.01434444	0.01408231	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