Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.3761 | $0.3825 | $0.3610 | $0.3742 | $497,861 | $13,613,831 |
| 2018-06-02 | $0.3731 | $0.3855 | $0.3506 | $0.3567 | $438,709 | $12,976,663 |
| 2018-06-03 | $0.3571 | $0.3620 | $0.3464 | $0.3562 | $574,306 | $12,955,674 |
| 2018-06-04 | $0.3558 | $0.3574 | $0.3077 | $0.3134 | $555,880 | $11,398,769 |
| 2018-06-05 | $0.3159 | $0.3372 | $0.3143 | $0.3239 | $460,236 | $11,782,284 |
| 2018-06-06 | $0.3234 | $0.3314 | $0.2945 | $0.3197 | $545,713 | $11,629,031 |
| 2018-06-07 | $0.3194 | $0.3211 | $0.2935 | $0.2989 | $559,707 | $10,874,665 |
| 2018-06-08 | $0.2992 | $0.2998 | $0.2847 | $0.2901 | $474,973 | $10,555,666 |
| 2018-06-09 | $0.2892 | $0.2959 | $0.2826 | $0.2840 | $431,624 | $10,334,437 |
| 2018-06-10 | $0.2838 | $0.2838 | $0.2384 | $0.2411 | $371,084 | $8,774,193 |
| 2018-06-11 | $0.2416 | $0.2545 | $0.2228 | $0.2521 | $406,692 | $9,184,746 |
| 2018-06-12 | $0.2521 | $0.2521 | $0.2027 | $0.2075 | $270,373 | $7,558,967 |
| 2018-06-13 | $0.2076 | $0.2118 | $0.1618 | $0.1868 | $346,848 | $6,806,665 |
| 2018-06-14 | $0.1867 | $0.2102 | $0.1839 | $0.2028 | $356,590 | $7,389,173 |
| 2018-06-15 | $0.2021 | $0.2033 | $0.1752 | $0.1787 | $232,492 | $6,510,803 |
| 2018-06-16 | $0.1780 | $0.1844 | $0.1631 | $0.1765 | $72,237.50 | $6,430,060 |
| 2018-06-17 | $0.1768 | $0.1907 | $0.1761 | $0.1905 | $284,797 | $6,942,500 |
| 2018-06-18 | $0.1899 | $0.2092 | $0.1837 | $0.2079 | $223,468 | $7,579,702 |
| 2018-06-19 | $0.2070 | $0.2070 | $0.1795 | $0.1932 | $275,662 | $7,042,993 |
| 2018-06-20 | $0.1933 | $0.1938 | $0.1771 | $0.1934 | $45,136.40 | $7,050,831 |
| 2018-06-21 | $0.1939 | $0.1982 | $0.1714 | $0.1784 | $245,211 | $6,505,372 |
| 2018-06-22 | $0.1775 | $0.1851 | $0.1535 | $0.1642 | $353,973 | $5,984,484 |
| 2018-06-23 | $0.1641 | $0.1861 | $0.1559 | $0.1692 | $54,060.30 | $6,170,156 |
| 2018-06-24 | $0.1692 | $0.1732 | $0.1522 | $0.1575 | $293,003 | $5,742,086 |
| 2018-06-25 | $0.1570 | $0.1760 | $0.1553 | $0.1645 | $249,917 | $5,997,754 |
| 2018-06-26 | $0.1640 | $0.1648 | $0.1493 | $0.1494 | $242,441 | $5,456,952 |
| 2018-06-27 | $0.1494 | $0.1511 | $0.1361 | $0.1444 | $281,888 | $5,277,669 |
| 2018-06-28 | $0.1436 | $0.1670 | $0.1433 | $0.1482 | $300,424 | $5,413,511 |
| 2018-06-29 | $0.1479 | $0.1599 | $0.1356 | $0.1460 | $29,853.50 | $5,335,725 |
| 2018-06-30 | $0.1463 | $0.1794 | $0.1463 | $0.1589 | $66,256.30 | $5,806,714 |