Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2670 | $0.2911 | $0.1666 | $0.2911 | $63,598.00 | $0 |
| 2018-05-02 | $0.2910 | $0.2938 | $0.1357 | $0.2041 | $68,841.70 | $0 |
| 2018-05-03 | $0.2045 | $0.2599 | $0.1837 | $0.2599 | $55,204.80 | $9,427,640 |
| 2018-05-04 | $0.2613 | $0.2910 | $0.07356 | $0.2633 | $57,649.10 | $9,549,736 |
| 2018-05-05 | $0.2634 | $0.4161 | $0.2321 | $0.3889 | $75,295.80 | $14,106,910 |
| 2018-05-06 | $0.3871 | $0.8001 | $0.3146 | $0.4068 | $279,968 | $14,756,961 |
| 2018-05-07 | $0.4076 | $0.5859 | $0.3543 | $0.5782 | $123,988 | $20,973,813 |
| 2018-05-08 | $0.5883 | $0.7242 | $0.4645 | $0.5727 | $1,042,860 | $20,774,891 |
| 2018-05-09 | $0.5713 | $0.5713 | $0.4496 | $0.4682 | $715,078 | $17,004,748 |
| 2018-05-10 | $0.4635 | $0.4748 | $0.2968 | $0.3671 | $1,419,800 | $13,333,577 |
| 2018-05-11 | $0.3683 | $0.3734 | $0.3067 | $0.3282 | $344,375 | $11,920,465 |
| 2018-05-12 | $0.3270 | $0.4245 | $0.3125 | $0.4044 | $372,908 | $14,689,117 |
| 2018-05-13 | $0.3940 | $0.5785 | $0.3940 | $0.5488 | $1,090,520 | $19,932,459 |
| 2018-05-14 | $0.5415 | $0.5906 | $0.4758 | $0.5571 | $483,553 | $20,236,919 |
| 2018-05-15 | $0.5561 | $0.5800 | $0.4898 | $0.5062 | $447,738 | $18,387,531 |
| 2018-05-16 | $0.5060 | $0.5097 | $0.4458 | $0.5010 | $189,882 | $18,197,089 |
| 2018-05-17 | $0.5013 | $0.5030 | $0.4587 | $0.4601 | $123,103 | $16,712,384 |
| 2018-05-18 | $0.4603 | $0.4634 | $0.3838 | $0.4432 | $259,384 | $16,099,396 |
| 2018-05-19 | $0.4407 | $0.4520 | $0.3842 | $0.4114 | $126,386 | $14,942,507 |
| 2018-05-20 | $0.4116 | $0.4682 | $0.3839 | $0.4353 | $93,258.50 | $15,812,589 |
| 2018-05-21 | $0.4358 | $0.5316 | $0.3379 | $0.5097 | $1,465,410 | $18,514,334 |
| 2018-05-22 | $0.5219 | $0.5249 | $0.4112 | $0.4191 | $641,780 | $15,224,446 |
| 2018-05-23 | $0.4142 | $0.4541 | $0.3490 | $0.3775 | $569,527 | $13,713,189 |
| 2018-05-24 | $0.3786 | $0.4145 | $0.3618 | $0.4131 | $569,675 | $15,005,236 |
| 2018-05-25 | $0.4117 | $0.4249 | $0.3898 | $0.3985 | $550,110 | $14,474,266 |
| 2018-05-26 | $0.3973 | $0.4206 | $0.3843 | $0.3898 | $473,266 | $14,158,110 |
| 2018-05-27 | $0.3893 | $0.3947 | $0.3808 | $0.3862 | $505,091 | $14,028,873 |
| 2018-05-28 | $0.3858 | $0.3889 | $0.3387 | $0.3402 | $615,853 | $12,356,486 |
| 2018-05-29 | $0.3399 | $0.3784 | $0.3346 | $0.3755 | $524,705 | $13,640,761 |
| 2018-05-30 | $0.3759 | $0.3803 | $0.3557 | $0.3595 | $478,293 | $13,078,008 |
| 2018-05-31 | $0.3591 | $0.4018 | $0.3576 | $0.3762 | $691,445 | $13,685,092 |