Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07206 | $0.07641 | $0.07187 | $0.07255 | $100,342 | $3,181,915 |
| 2018-09-02 | $0.07238 | $0.07677 | $0.07174 | $0.07391 | $91,153.00 | $3,241,248 |
| 2018-09-03 | $0.07504 | $0.07504 | $0.06755 | $0.07346 | $101,836 | $3,221,824 |
| 2018-09-04 | $0.07353 | $0.07646 | $0.07144 | $0.07529 | $97,517.20 | $3,304,134 |
| 2018-09-05 | $0.07513 | $0.07553 | $0.06133 | $0.06133 | $108,887 | $2,691,525 |
| 2018-09-06 | $0.06097 | $0.06097 | $0.05229 | $0.05602 | $86,987.70 | $3,767,912 |
| 2018-09-07 | $0.05565 | $0.05941 | $0.05470 | $0.05836 | $85,185.40 | $3,925,438 |
| 2018-09-08 | $0.05819 | $0.06151 | $0.05309 | $0.05673 | $101,924 | $3,815,625 |
| 2018-09-09 | $0.05676 | $0.05825 | $0.05116 | $0.05157 | $90,655.60 | $3,468,820 |
| 2018-09-10 | $0.05142 | $0.05330 | $0.04666 | $0.04677 | $106,162 | $3,145,462 |
| 2018-09-11 | $0.04684 | $0.04955 | $0.04636 | $0.04798 | $100,038 | $3,227,134 |
| 2018-09-12 | $0.04819 | $0.05485 | $0.04726 | $0.05340 | $118,137 | $3,591,554 |
| 2018-09-13 | $0.05338 | $0.05414 | $0.05185 | $0.05341 | $122,669 | $3,592,240 |
| 2018-09-14 | $0.05363 | $0.05442 | $0.05042 | $0.05106 | $108,530 | $3,433,967 |
| 2018-09-15 | $0.05112 | $0.05271 | $0.05102 | $0.05212 | $94,242.80 | $3,505,839 |
| 2018-09-16 | $0.05201 | $0.05403 | $0.04620 | $0.05014 | $95,526.50 | $3,372,298 |
| 2018-09-17 | $0.05019 | $0.05049 | $0.04616 | $0.04731 | $94,708.00 | $3,182,010 |
| 2018-09-18 | $0.04719 | $0.05045 | $0.04638 | $0.05010 | $100,789 | $3,369,493 |
| 2018-09-19 | $0.05019 | $0.05135 | $0.04567 | $0.04791 | $61,747.20 | $3,225,638 |
| 2018-09-20 | $0.04793 | $0.04960 | $0.04624 | $0.04917 | $98,954.10 | $3,310,741 |
| 2018-09-21 | $0.04957 | $0.05385 | $0.04852 | $0.05385 | $92,069.80 | $2,692,415 |
| 2018-09-22 | $0.05323 | $0.05705 | $0.05049 | $0.05672 | $126,224 | $2,836,150 |
| 2018-09-23 | $0.05635 | $0.06622 | $0.05049 | $0.05839 | $128,551 | $2,919,450 |
| 2018-09-24 | $0.05920 | $0.06367 | $0.05695 | $0.05786 | $85,391.80 | $2,893,220 |
| 2018-09-25 | $0.05760 | $0.05894 | $0.05346 | $0.05582 | $119,607 | $2,791,140 |
| 2018-09-26 | $0.05573 | $0.05648 | $0.05338 | $0.05548 | $110,785 | $2,773,815 |
| 2018-09-27 | $0.05554 | $0.05634 | $0.05383 | $0.05475 | $129,541 | $2,737,375 |
| 2018-09-28 | $0.05503 | $0.05645 | $0.05246 | $0.05334 | $124,407 | $2,666,950 |
| 2018-09-29 | $0.05324 | $0.05927 | $0.05099 | $0.05171 | $148,199 | $2,585,265 |
| 2018-09-30 | $0.05214 | $0.05894 | $0.05029 | $0.05428 | $86,770.80 | $2,714,200 |