Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05445 | $0.05553 | $0.05043 | $0.05271 | $134,203 | $2,635,320 |
| 2018-10-02 | $0.05308 | $0.05414 | $0.05021 | $0.05176 | $133,365 | $2,588,070 |
| 2018-10-03 | $0.05166 | $0.05384 | $0.04960 | $0.05103 | $141,962 | $2,551,565 |
| 2018-10-04 | $0.05096 | $0.05284 | $0.05062 | $0.05246 | $92,152.40 | $2,623,185 |
| 2018-10-05 | $0.05260 | $0.07165 | $0.05085 | $0.05814 | $188,814 | $2,906,855 |
| 2018-10-06 | $0.05790 | $0.07055 | $0.05758 | $0.06840 | $179,258 | $3,420,185 |
| 2018-10-07 | $0.06855 | $0.06872 | $0.05986 | $0.06138 | $114,461 | $3,068,950 |
| 2018-10-08 | $0.06185 | $0.06957 | $0.05943 | $0.06935 | $138,207 | $3,467,700 |
| 2018-10-09 | $0.07054 | $0.07758 | $0.06268 | $0.07675 | $212,720 | $3,837,320 |
| 2018-10-10 | $0.07640 | $0.08566 | $0.06420 | $0.06852 | $274,347 | $3,425,850 |
| 2018-10-11 | $0.06677 | $0.06738 | $0.05629 | $0.05667 | $95,626.00 | $2,833,580 |
| 2018-10-12 | $0.05666 | $0.05696 | $0.05156 | $0.05218 | $72,608.40 | $2,609,050 |
| 2018-10-13 | $0.05170 | $0.05282 | $0.04847 | $0.04848 | $68,833.00 | $2,424,105 |
| 2018-10-14 | $0.04868 | $0.05167 | $0.04391 | $0.04612 | $96,794.30 | $2,306,190 |
| 2018-10-15 | $0.04672 | $0.05373 | $0.04595 | $0.04934 | $77,646.00 | $2,466,885 |
| 2018-10-16 | $0.04904 | $0.05113 | $0.04631 | $0.04634 | $103,720 | $2,316,945 |
| 2018-10-17 | $0.04612 | $0.04725 | $0.04535 | $0.04626 | $92,285.30 | $2,312,770 |
| 2018-10-18 | $0.04637 | $0.05350 | $0.04637 | $0.05219 | $108,929 | $2,609,405 |
| 2018-10-19 | $0.05193 | $0.05330 | $0.04705 | $0.04784 | $108,101 | $2,391,945 |
| 2018-10-20 | $0.04784 | $0.05197 | $0.04656 | $0.04874 | $105,977 | $2,437,225 |
| 2018-10-21 | $0.04883 | $0.04922 | $0.04720 | $0.04774 | $102,595 | $2,386,930 |
| 2018-10-22 | $0.04772 | $0.04975 | $0.04699 | $0.04829 | $110,562 | $2,414,285 |
| 2018-10-23 | $0.04835 | $0.05671 | $0.04821 | $0.05116 | $208,453 | $2,557,785 |
| 2018-10-24 | $0.05088 | $0.05204 | $0.04860 | $0.04904 | $115,113 | $2,452,105 |
| 2018-10-25 | $0.04906 | $0.05024 | $0.04721 | $0.04769 | $94,754.80 | $2,384,510 |
| 2018-10-26 | $0.04773 | $0.04847 | $0.04334 | $0.04422 | $119,464 | $2,211,185 |
| 2018-10-27 | $0.04408 | $0.04462 | $0.03598 | $0.03846 | $152,960 | $1,922,930 |
| 2018-10-28 | $0.03864 | $0.04472 | $0.03864 | $0.04396 | $114,852 | $2,198,075 |
| 2018-10-29 | $0.04376 | $0.04458 | $0.03874 | $0.04060 | $98,185.90 | $2,029,885 |
| 2018-10-30 | $0.04054 | $0.04078 | $0.03910 | $0.03980 | $79,111.40 | $1,990,180 |
| 2018-10-31 | $0.03968 | $0.04036 | $0.03660 | $0.03760 | $71,653.70 | $1,879,950 |