Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1166 | $0.1192 | $0.1055 | $0.1102 | $155,305 | $4,043,345 |
| 2018-08-02 | $0.1105 | $0.1172 | $0.1034 | $0.1036 | $116,461 | $3,799,939 |
| 2018-08-03 | $0.1035 | $0.1090 | $0.09998 | $0.1066 | $111,288 | $3,913,294 |
| 2018-08-04 | $0.1070 | $0.1081 | $0.09700 | $0.1012 | $148,168 | $3,712,601 |
| 2018-08-05 | $0.1011 | $0.1030 | $0.09224 | $0.09971 | $119,747 | $3,658,981 |
| 2018-08-06 | $0.09955 | $0.1032 | $0.09746 | $0.09955 | $50,522.80 | $3,660,981 |
| 2018-08-07 | $0.09951 | $0.1124 | $0.09951 | $0.1017 | $132,918 | $3,740,518 |
| 2018-08-08 | $0.1030 | $0.1049 | $0.08865 | $0.09583 | $183,710 | $3,524,427 |
| 2018-08-09 | $0.09524 | $0.1002 | $0.09455 | $0.09930 | $176,416 | $3,651,960 |
| 2018-08-10 | $0.09849 | $0.1002 | $0.08470 | $0.08945 | $145,487 | $3,289,747 |
| 2018-08-11 | $0.08937 | $0.09437 | $0.08558 | $0.09010 | $113,144 | $3,313,688 |
| 2018-08-12 | $0.08977 | $0.09240 | $0.08848 | $0.09008 | $110,170 | $3,312,916 |
| 2018-08-13 | $0.09018 | $0.09053 | $0.07526 | $0.07635 | $142,126 | $2,808,032 |
| 2018-08-14 | $0.07641 | $0.07645 | $0.06703 | $0.06992 | $117,206 | $2,571,270 |
| 2018-08-15 | $0.06987 | $0.07636 | $0.06341 | $0.07294 | $143,692 | $2,682,489 |
| 2018-08-16 | $0.07339 | $0.07501 | $0.07144 | $0.07241 | $127,171 | $2,663,086 |
| 2018-08-17 | $0.07305 | $0.08450 | $0.07229 | $0.08433 | $109,942 | $3,101,474 |
| 2018-08-18 | $0.08368 | $0.08977 | $0.08117 | $0.08353 | $87,855.30 | $3,072,042 |
| 2018-08-19 | $0.08343 | $0.08830 | $0.07893 | $0.07945 | $119,056 | $2,921,929 |
| 2018-08-20 | $0.07939 | $0.07992 | $0.06490 | $0.06539 | $114,070 | $2,404,916 |
| 2018-08-21 | $0.06627 | $0.07381 | $0.06397 | $0.06684 | $112,130 | $2,463,641 |
| 2018-08-22 | $0.06724 | $0.07490 | $0.06205 | $0.06887 | $106,356 | $2,538,448 |
| 2018-08-23 | $0.06783 | $0.07005 | $0.06560 | $0.06865 | $94,637.00 | $2,530,027 |
| 2018-08-24 | $0.06877 | $0.07106 | $0.06763 | $0.07052 | $99,845.20 | $2,599,221 |
| 2018-08-25 | $0.07068 | $0.07290 | $0.06888 | $0.07233 | $99,416.70 | $2,665,860 |
| 2018-08-26 | $0.07262 | $0.07374 | $0.07004 | $0.07353 | $104,738 | $2,709,981 |
| 2018-08-27 | $0.07343 | $0.07632 | $0.06491 | $0.07596 | $118,856 | $3,331,180 |
| 2018-08-28 | $0.07599 | $0.08128 | $0.07361 | $0.07824 | $113,873 | $3,431,492 |
| 2018-08-29 | $0.07801 | $0.07993 | $0.07554 | $0.07640 | $102,790 | $3,350,757 |
| 2018-08-30 | $0.07645 | $0.07681 | $0.06909 | $0.07408 | $89,002.50 | $3,248,783 |
| 2018-08-31 | $0.07368 | $0.07472 | $0.06844 | $0.07187 | $100,749 | $3,151,856 |