Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01105 | $0.01172 | $0.009612 | $0.01124 | $2,626.16 | $561,966 |
| 2019-03-02 | $0.01122 | $0.01138 | $0.01007 | $0.01084 | $722.52 | $542,059 |
| 2019-03-03 | $0.01083 | $0.01088 | $0.008117 | $0.009393 | $4,039.05 | $469,666 |
| 2019-03-04 | $0.009401 | $0.01032 | $0.008393 | $0.009253 | $2,011.68 | $462,635 |
| 2019-03-05 | $0.009262 | $0.009915 | $0.008558 | $0.009153 | $5,336.77 | $457,647 |
| 2019-03-06 | $0.009141 | $0.009674 | $0.008439 | $0.009002 | $4,807.87 | $450,097 |
| 2019-03-07 | $0.009003 | $0.01043 | $0.008848 | $0.01039 | $2,147.44 | $519,466 |
| 2019-03-08 | $0.01040 | $0.01104 | $0.009449 | $0.01052 | $5,593.59 | $525,924 |
| 2019-03-09 | $0.01052 | $0.01125 | $0.009890 | $0.01069 | $3,466.52 | $534,681 |
| 2019-03-10 | $0.01071 | $0.01147 | $0.009923 | $0.01122 | $4,114.09 | $561,133 |
| 2019-03-11 | $0.01121 | $0.01125 | $0.009369 | $0.01032 | $5,771.25 | $516,235 |
| 2019-03-12 | $0.01034 | $0.01052 | $0.009529 | $0.009784 | $3,342.70 | $489,211 |
| 2019-03-13 | $0.009802 | $0.01052 | $0.009005 | $0.009725 | $6,561.17 | $486,228 |
| 2019-03-14 | $0.009967 | $0.01010 | $0.007925 | $0.009223 | $9,886.16 | $461,159 |
| 2019-03-15 | $0.009215 | $0.009702 | $0.008908 | $0.009664 | $2,326.71 | $483,215 |
| 2019-03-16 | $0.009876 | $0.01019 | $0.009201 | $0.009826 | $4,010.38 | $491,313 |
| 2019-03-17 | $0.009831 | $0.01001 | $0.009279 | $0.009703 | $2,601.13 | $485,160 |
| 2019-03-18 | $0.009712 | $0.01052 | $0.009409 | $0.009869 | $3,364.29 | $493,468 |
| 2019-03-19 | $0.009876 | $0.01013 | $0.009201 | $0.009898 | $3,578.08 | $494,886 |
| 2019-03-20 | $0.009898 | $0.009926 | $0.008888 | $0.009575 | $2,568.68 | $478,761 |
| 2019-03-21 | $0.009589 | $0.009622 | $0.009027 | $0.009332 | $3,175.85 | $466,584 |
| 2019-03-22 | $0.009315 | $0.009534 | $0.009106 | $0.009263 | $3,014.52 | $463,156 |
| 2019-03-23 | $0.009257 | $0.01003 | $0.009091 | $0.009833 | $2,293.80 | $491,661 |
| 2019-03-24 | $0.009823 | $0.01044 | $0.008839 | $0.01028 | $5,798.41 | $513,821 |
| 2019-03-25 | $0.01029 | $0.01035 | $0.008542 | $0.009047 | $5,124.00 | $452,351 |
| 2019-03-26 | $0.009034 | $0.009151 | $0.008498 | $0.009063 | $1,304.95 | $453,165 |
| 2019-03-27 | $0.009068 | $0.009765 | $0.008740 | $0.009761 | $4,202.97 | $488,054 |
| 2019-03-28 | $0.009761 | $0.01085 | $0.009496 | $0.009813 | $2,279.41 | $490,658 |
| 2019-03-29 | $0.009813 | $0.01067 | $0.009685 | $0.01016 | $2,788.28 | $508,114 |
| 2019-03-30 | $0.01015 | $0.01079 | $0.009087 | $0.009806 | $5,287.52 | $490,323 |
| 2019-03-31 | $0.009806 | $0.009873 | $0.009026 | $0.009556 | $478.70 | $477,785 |