Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03735 | $0.04303 | $0.03698 | $0.04142 | $51,864.70 | $2,070,965 |
| 2018-11-02 | $0.04235 | $0.04276 | $0.03944 | $0.04036 | $73,736.50 | $2,018,115 |
| 2018-11-03 | $0.04074 | $0.04124 | $0.03947 | $0.04069 | $102,431 | $2,034,380 |
| 2018-11-04 | $0.04105 | $0.04305 | $0.03842 | $0.04170 | $90,103.30 | $2,084,800 |
| 2018-11-05 | $0.04201 | $0.04373 | $0.03927 | $0.04096 | $42,911.20 | $2,048,175 |
| 2018-11-06 | $0.04112 | $0.04223 | $0.04031 | $0.04200 | $161,411 | $2,072,425 |
| 2018-11-07 | $0.04187 | $0.05170 | $0.04172 | $0.04983 | $113,908 | $2,491,585 |
| 2018-11-08 | $0.04967 | $0.05909 | $0.04884 | $0.05637 | $143,602 | $2,818,255 |
| 2018-11-09 | $0.05637 | $0.06106 | $0.05083 | $0.05558 | $120,154 | $2,779,095 |
| 2018-11-10 | $0.05563 | $0.06077 | $0.05548 | $0.05746 | $119,270 | $2,872,765 |
| 2018-11-11 | $0.05741 | $0.06231 | $0.05606 | $0.05909 | $117,708 | $2,954,745 |
| 2018-11-12 | $0.05939 | $0.06884 | $0.05878 | $0.06645 | $113,390 | $3,322,690 |
| 2018-11-13 | $0.06630 | $0.06941 | $0.06354 | $0.06790 | $113,164 | $3,395,190 |
| 2018-11-14 | $0.06795 | $0.06902 | $0.04827 | $0.05694 | $97,543.70 | $2,846,880 |
| 2018-11-15 | $0.05723 | $0.05772 | $0.04859 | $0.05255 | $79,907.00 | $2,627,335 |
| 2018-11-16 | $0.05242 | $0.05440 | $0.05040 | $0.05435 | $97,410.00 | $2,717,600 |
| 2018-11-17 | $0.05435 | $0.05435 | $0.04383 | $0.04413 | $84,465.80 | $2,206,640 |
| 2018-11-18 | $0.04427 | $0.04571 | $0.04353 | $0.04526 | $91,071.30 | $2,263,245 |
| 2018-11-19 | $0.04550 | $0.04645 | $0.03410 | $0.03517 | $76,043.80 | $1,758,500 |
| 2018-11-20 | $0.03515 | $0.03631 | $0.03073 | $0.03265 | $60,843.80 | $1,632,345 |
| 2018-11-21 | $0.03267 | $0.03536 | $0.003334 | $0.008117 | $158,963 | $405,828 |
| 2018-11-22 | $0.008952 | $0.01145 | $0.005134 | $0.008508 | $195,711 | $425,421 |
| 2018-11-23 | $0.008542 | $0.009120 | $0.005726 | $0.005754 | $69,590.00 | $287,721 |
| 2018-11-24 | $0.005789 | $0.007828 | $0.005689 | $0.006190 | $49,755.90 | $309,489 |
| 2018-11-25 | $0.006187 | $0.007729 | $0.006036 | $0.007384 | $48,355.80 | $369,219 |
| 2018-11-26 | $0.007396 | $0.008234 | $0.006848 | $0.007393 | $23,145.60 | $369,635 |
| 2018-11-27 | $0.007388 | $0.007440 | $0.006447 | $0.007303 | $11,792.00 | $365,167 |
| 2018-11-28 | $0.007384 | $0.007759 | $0.006726 | $0.007487 | $16,834.90 | $374,354 |
| 2018-11-29 | $0.007476 | $0.008002 | $0.007309 | $0.007718 | $49,547.88 | $385,919 |
| 2018-11-30 | $0.007695 | $0.007815 | $0.006344 | $0.006712 | $61,166.98 | $335,588 |