Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1589 | $0.1600 | $0.1467 | $0.1552 | $113,062 | $5,670,397 |
| 2018-07-02 | $0.1555 | $0.1656 | $0.1473 | $0.1613 | $105,195 | $5,894,182 |
| 2018-07-03 | $0.1606 | $0.1764 | $0.1543 | $0.1546 | $34,678.70 | $5,649,937 |
| 2018-07-04 | $0.1546 | $0.1669 | $0.1492 | $0.1645 | $61,889.00 | $6,009,089 |
| 2018-07-05 | $0.1649 | $0.2028 | $0.1618 | $0.1803 | $124,937 | $6,586,837 |
| 2018-07-06 | $0.1805 | $0.1833 | $0.1723 | $0.1807 | $249,684 | $6,601,087 |
| 2018-07-07 | $0.1793 | $0.1979 | $0.1761 | $0.1879 | $183,182 | $6,866,888 |
| 2018-07-08 | $0.1878 | $0.1934 | $0.1724 | $0.1834 | $191,647 | $6,701,963 |
| 2018-07-09 | $0.1834 | $0.1834 | $0.1612 | $0.1653 | $205,448 | $6,041,506 |
| 2018-07-10 | $0.1652 | $0.1655 | $0.1459 | $0.1464 | $145,118 | $5,360,993 |
| 2018-07-11 | $0.1478 | $0.1503 | $0.1363 | $0.1441 | $155,523 | $5,277,544 |
| 2018-07-12 | $0.1445 | $0.1455 | $0.1362 | $0.1412 | $164,935 | $5,169,453 |
| 2018-07-13 | $0.1412 | $0.1682 | $0.1385 | $0.1615 | $204,486 | $5,914,741 |
| 2018-07-14 | $0.1609 | $0.1676 | $0.1496 | $0.1504 | $224,559 | $5,506,249 |
| 2018-07-15 | $0.1504 | $0.1716 | $0.1496 | $0.1681 | $237,297 | $6,154,724 |
| 2018-07-16 | $0.1682 | $0.1763 | $0.1563 | $0.1763 | $230,450 | $6,453,843 |
| 2018-07-17 | $0.1758 | $0.2122 | $0.1632 | $0.1777 | $293,343 | $6,508,474 |
| 2018-07-18 | $0.1785 | $0.1887 | $0.1683 | $0.1720 | $195,073 | $6,298,297 |
| 2018-07-19 | $0.1720 | $0.1762 | $0.1670 | $0.1680 | $221,295 | $6,150,440 |
| 2018-07-20 | $0.1681 | $0.1752 | $0.1537 | $0.1538 | $233,296 | $5,630,562 |
| 2018-07-21 | $0.1540 | $0.1584 | $0.1376 | $0.1564 | $227,422 | $5,725,984 |
| 2018-07-22 | $0.1572 | $0.1734 | $0.1562 | $0.1657 | $216,850 | $6,067,284 |
| 2018-07-23 | $0.1647 | $0.1731 | $0.1529 | $0.1538 | $217,201 | $5,645,212 |
| 2018-07-24 | $0.1545 | $0.1586 | $0.1313 | $0.1439 | $242,450 | $5,281,111 |
| 2018-07-25 | $0.1409 | $0.1490 | $0.1310 | $0.1420 | $131,524 | $5,211,315 |
| 2018-07-26 | $0.1411 | $0.1652 | $0.1411 | $0.1514 | $206,133 | $5,554,352 |
| 2018-07-27 | $0.1508 | $0.1575 | $0.1465 | $0.1538 | $165,206 | $5,643,928 |
| 2018-07-28 | $0.1539 | $0.1556 | $0.1237 | $0.1400 | $115,375 | $5,137,409 |
| 2018-07-29 | $0.1405 | $0.1456 | $0.1282 | $0.1339 | $150,749 | $4,912,681 |
| 2018-07-30 | $0.1341 | $0.1355 | $0.1231 | $0.1279 | $177,631 | $4,695,218 |
| 2018-07-31 | $0.1277 | $0.1316 | $0.1149 | $0.1169 | $148,089 | $4,290,642 |