| Année | Prix d'ouverture | Prix de clôture | Rendement % |
|---|---|---|---|
| 2018 | $0,1610 | $0,00883 | |
| 2019 | $0,00923 | $0,00135 | 585,44% |
| 2020 | $0,00159 | $0,00367 | -56,64% |
| 2021 | $0,00368 | $0,00485 | -24,15% |
| 2022 | $0,00483 | $0,00435 | 11,05% |
| 2023 | $0,00435 | $0,00721 | -39,64% |
| 2024 | $0,00721 | $0,00701 | 2,85% |
| 2025 | $0,00699 | $0,00701 | -0,2543513% |
Publicité
Apex (CPX) Cours Historique
Cours historique du Apex, données annuelles, prix maximum, statistiques mensuelles et quotidiennes depuis 2018.
| Premier Prix | 2018 Avril ($0,1655) |
|---|---|
| Prix le plus bas | 2021 Février ($0,000426) |
| Prix maximum | 2018 Mai ($0,3212) |
| Meilleure année | 2020 |
| Pire année | 2021 |
| Meilleur mois | Février |
| Pire mois | Septembre |
Cours Apex Historique Graphique
Statistiques historiques
| Année | Cours | Max Cours | Min Cours | Close | AVG. M. Cap | AVG. Volume | Max Volume | Circulation | Volatilité |
|---|---|---|---|---|---|---|---|---|---|
| 2018 | $0,0687 | $0,3337 | $0,00764 | $0,00883 | $26.5 M | $602.6 T | $9.3 M | 421.5 M | 144% |
| 2019 | $0,00672 | $0,0125 | $0,00120 | $0,00135 | $3 M | $165.2 T | $1.4 M | 447.9 M | 143% |
| 2020 | $0,00397 | $0,0162 | $0,000572 | $0,00367 | $1.9 M | $36.6 T | $161.1 T | 465.8 M | 278% |
| 2021 | $0,00421 | $0,00593 | $0,000319 | $0,00485 | $2 M | $301 | $8.9 T | 465.8 M | 293% |
| 2022 | $0,00460 | $0,00487 | $0,00434 | $0,00435 | $2.1 M | $0 | $0 | 465.8 M | 6% |
| 2023 | $0,00584 | $0,00733 | $0,00434 | $0,00721 | $2.7 M | $0 | $0 | 465.8 M | 40% |
| 2024 | $0,00717 | $0,00725 | $0,00699 | $0,00701 | $3.3 M | $0 | $0 | 465.8 M | 2% |
| 2025 | $0,00697 | $0,00712 | $0,00683 | $0,00701 | $3.2 M | $0 | $0 | 465.8 M | 3% |
Apex Rendements annuels
Apex Mensuellement
| Année | Jan | Fév | Mar | Avr | Mai | Juin | Juil | Août | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2018 | 73,35% O:$0,16 C:$0,28 | -54,54% O:$0,28 C:$0,13 | -50,85% O:$0,13 C:$0,06 | -35,62% O:$0,06 C:$0,04 | -52,64% O:$0,04 C:$0,02 | -4,10% O:$0,02 C:$0,02 | 83,10% O:$0,02 C:$0,03 | -54,70% O:$0,03 C:$0,01 | -39,72% O:$0,01 C:$0,01 | |||
| 2019 | -20,08% O:$0,01 C:$0,01 | 16,73% O:$0,01 C:$0,01 | 17,14% O:$0,01 C:$0,01 | -7,17% O:$0,01 C:$0,01 | 15,58% O:$0,01 C:$0,01 | -28,99% O:$0,01 C:$0,01 | -26,16% O:$0,01 C:$0,01 | 6,49% O:$0,01 C:$0,01 | -28,82% O:$0,01 C:$0,00 | 23,09% O:$0,00 C:$0,01 | -41,81% O:$0,01 C:$0,00 | -54,87% O:$0,00 C:$0,00 |
| 2020 | 19,27% O:$0,00 C:$0,00 | 9,20% O:$0,00 C:$0,00 | -27,12% O:$0,00 C:$0,00 | 11,11% O:$0,00 C:$0,00 | 180,55% O:$0,00 C:$0,00 | -30,13% O:$0,00 C:$0,00 | 77,70% O:$0,00 C:$0,01 | 65,48% O:$0,01 C:$0,01 | -22,20% O:$0,01 C:$0,01 | -36,37% O:$0,01 C:$0,00 | 20,96% O:$0,00 C:$0,01 | -35,70% O:$0,01 C:$0,00 |
| 2021 | -89,35% O:$0,00 C:$0,00 | 285,92% O:$0,00 C:$0,00 | 224,63% O:$0,00 C:$0,00 | -0,95% O:$0,00 C:$0,00 | 2,39% O:$0,00 C:$0,00 | -2,47% O:$0,00 C:$0,00 | -0,18% O:$0,00 C:$0,00 | 1,88% O:$0,00 C:$0,00 | -1,59% O:$0,00 C:$0,00 | -1,00% O:$0,00 C:$0,00 | -0,25% O:$0,00 C:$0,00 | 1,19% O:$0,00 C:$0,00 |
| 2022 | -0,78% O:$0,00 C:$0,00 | -0,85% O:$0,00 C:$0,00 | -0,33% O:$0,00 C:$0,00 | -1,07% O:$0,00 C:$0,00 | -1,24% O:$0,00 C:$0,00 | -2,52% O:$0,00 C:$0,00 | -2,27% O:$0,00 C:$0,00 | -1,76% O:$0,00 C:$0,00 | 1,73% O:$0,00 C:$0,00 | -1,65% O:$0,00 C:$0,00 | ||
| 2023 | 1,00% O:$0,00 C:$0,00 | -0,86% O:$0,00 C:$0,00 | 0,50% O:$0,00 C:$0,00 | 0,53% O:$0,00 C:$0,00 | -1,18% O:$0,00 C:$0,00 | 67,93% O:$0,00 C:$0,01 | -0,19% O:$0,01 C:$0,01 | -0,60% O:$0,01 C:$0,01 | -0,52% O:$0,01 C:$0,01 | -0,10% O:$0,01 C:$0,01 | -0,12% O:$0,01 C:$0,01 | 0,14% O:$0,01 C:$0,01 |
| 2024 | 0,23% O:$0,01 C:$0,01 | 0,16% O:$0,01 C:$0,01 | -0,56% O:$0,01 C:$0,01 | -0,07% O:$0,01 C:$0,01 | -0,01% O:$0,01 C:$0,01 | 0,08% O:$0,01 C:$0,01 | -0,40% O:$0,01 C:$0,01 | -0,22% O:$0,01 C:$0,01 | 0,12% O:$0,01 C:$0,01 | -0,34% O:$0,01 C:$0,01 | -0,58% O:$0,01 C:$0,01 | -1,22% O:$0,01 C:$0,01 |
| 2025 | -1,16% O:$0,01 C:$0,01 | -0,87% O:$0,01 C:$0,01 | 2,16% O:$0,01 C:$0,01 | 1,15% O:$0,01 C:$0,01 | -1,16% O:$0,01 C:$0,01 |
CPX OHLC Données
| Date | Ouvrir | Haut | Bas | Fermer | Volume | Volume(CPX) | Aperçu du marché |
|---|---|---|---|---|---|---|---|
| 05/31/2025 | $0,00701 | $0,00701 | $0,00701 | $0,00701 | $0 | 0? | $3.3 M |
| 05/30/2025 | $0,00703 | $0,00703 | $0,00701 | $0,00701 | $0 | 0? | $3.3 M |
| 05/29/2025 | $0,00703 | $0,00703 | $0,00702 | $0,00702 | $0 | 0? | $3.3 M |
| 05/28/2025 | $0,00703 | $0,00703 | $0,00703 | $0,00703 | $0 | 0? | $3.3 M |
| 05/27/2025 | $0,00705 | $0,00705 | $0,00703 | $0,00703 | $0 | 0? | $3.3 M |
| 05/26/2025 | $0,00705 | $0,00705 | $0,00704 | $0,00705 | $0 | 0? | $3.3 M |
| 05/25/2025 | $0,00705 | $0,00705 | $0,00705 | $0,00705 | $0 | 0? | $3.3 M |
| 05/24/2025 | $0,00702 | $0,00705 | $0,00702 | $0,00705 | $0 | 0? | $3.3 M |
| 05/23/2025 | $0,00698 | $0,00702 | $0,00698 | $0,00702 | $0 | 0? | $3.3 M |
| 05/22/2025 | $0,00701 | $0,00701 | $0,00698 | $0,00698 | $0 | 0? | $3.3 M |
| 05/21/2025 | $0,00701 | $0,00701 | $0,00701 | $0,00701 | $0 | 0? | $3.3 M |
| 05/20/2025 | $0,00702 | $0,00703 | $0,00701 | $0,00701 | $0 | 0? | $3.3 M |
| 05/19/2025 | $0,00701 | $0,00702 | $0,00701 | $0,00702 | $0 | 0? | $3.3 M |
| 05/18/2025 | $0,00701 | $0,00701 | $0,00701 | $0,00701 | $0 | 0? | $3.3 M |
| 05/17/2025 | $0,00701 | $0,00701 | $0,00701 | $0,00701 | $0 | 0? | $3.3 M |
| 05/16/2025 | $0,00702 | $0,00702 | $0,00701 | $0,00701 | $0 | 0? | $3.3 M |
| 05/15/2025 | $0,00703 | $0,00703 | $0,00702 | $0,00702 | $0 | 0? | $3.3 M |
| 05/14/2025 | $0,00703 | $0,00705 | $0,00703 | $0,00703 | $0 | 0? | $3.3 M |
| 05/13/2025 | $0,00708 | $0,00708 | $0,00703 | $0,00703 | $0 | 0? | $3.3 M |
| 05/12/2025 | $0,00702 | $0,00708 | $0,00702 | $0,00708 | $0 | 0? | $3.3 M |
| 05/11/2025 | $0,00702 | $0,00703 | $0,00702 | $0,00702 | $0 | 0? | $3.3 M |
| 05/10/2025 | $0,00702 | $0,00702 | $0,00702 | $0,00702 | $0 | 0? | $3.3 M |
| 05/09/2025 | $0,00702 | $0,00702 | $0,00697 | $0,00702 | $0 | 0? | $3.3 M |
| 05/08/2025 | $0,00707 | $0,00707 | $0,00702 | $0,00702 | $0 | 0? | $3.3 M |
| 05/07/2025 | $0,00711 | $0,00711 | $0,00708 | $0,00708 | $0 | 0? | $3.3 M |
| 05/06/2025 | $0,00712 | $0,00712 | $0,00711 | $0,00711 | $0 | 0? | $3.3 M |
| 05/05/2025 | $0,00709 | $0,00712 | $0,00709 | $0,00712 | $0 | 0? | $3.3 M |
| 05/04/2025 | $0,00710 | $0,00710 | $0,00709 | $0,00709 | $0 | 0? | $3.3 M |
| 05/03/2025 | $0,00709 | $0,00710 | $0,00709 | $0,00710 | $0 | 0? | $3.3 M |
| 05/02/2025 | $0,00709 | $0,00712 | $0,00708 | $0,00712 | $0 | 0? | $3.3 M |
| 05/01/2025 | $0,00709 | $0,00710 | $0,00709 | $0,00709 | $0 | 0? | $3.3 M |
Devises similaires
| Devise | Cours | Cap. Marché | Volume 24h | 1h | 24h | ||
|---|---|---|---|---|---|---|---|
 | Pyth Network (PYTH) Historique cours | $0,1196 | $433.562.442 | $33.555.088 | -10,35% | 9,00% | |
 | Ardor (ARDR) Historique cours | $0,0853 | $85.132.085 | $3.460.042 | -19,48% | -0,60% | |
 | Covalent (CQT) Historique cours | $0,1154 | $98.802.690 | $0 | 0% | 0% | |
 | Tellor (TRB) Historique cours | $41,02 | $108.519.151 | $184.023.418 | 35,39% | -12,33% | |
 | UNUS SED LEO (LEO) Historique cours | $8,69 | $8.032.304.496 | $5.488.520 | -0,99% | -0,40% | |
 | OKB (OKB) Historique cours | $50,51 | $3.030.319.627 | $4.852.443 | -3,12% | 0,99% | |
 | AAVE (EthLend) (LEND) Historique cours | $2,50 | $2.751.203.244 | $16 | -7,24% | 0,60% | |
 | Zeebu (ZBU) Historique cours | $3,46 | $895.067.966 | $491.756 | -0,08% | 0,82% | |
 | OXBT (OXBT) Historique cours | $0,0159 | $3.170.000 | $0 | 0% | 0% |