APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $5.38 | $6.92 | $5.03 | $5.06 | $296,003 | $3,559,970 |
| 2017-11-02 | $5.18 | $5.41 | $4.86 | $4.89 | $64,736.20 | $3,437,139 |
| 2017-11-03 | $4.88 | $5.54 | $4.83 | $5.11 | $50,835.70 | $3,594,180 |
| 2017-11-04 | $5.10 | $5.79 | $5.01 | $5.46 | $13,259.20 | $3,840,208 |
| 2017-11-05 | $5.45 | $5.80 | $5.19 | $5.31 | $25,768.80 | $3,730,526 |
| 2017-11-06 | $5.47 | $5.65 | $5.10 | $5.22 | $18,826.80 | $3,670,749 |
| 2017-11-07 | $5.21 | $5.77 | $5.11 | $5.33 | $65,652.70 | $3,746,179 |
| 2017-11-08 | $5.31 | $6.30 | $5.28 | $6.11 | $77,974.20 | $4,297,324 |
| 2017-11-09 | $6.23 | $6.56 | $5.90 | $6.40 | $58,417.40 | $4,498,222 |
| 2017-11-10 | $6.42 | $6.79 | $5.56 | $6.40 | $111,343 | $4,500,620 |
| 2017-11-11 | $6.44 | $8.63 | $6.36 | $8.38 | $284,140 | $5,891,642 |
| 2017-11-12 | $8.40 | $8.40 | $5.76 | $6.45 | $324,787 | $4,534,612 |
| 2017-11-13 | $6.56 | $7.63 | $6.46 | $7.21 | $26,763.70 | $5,068,556 |
| 2017-11-14 | $7.22 | $7.51 | $7.17 | $7.43 | $13,106.00 | $5,221,174 |
| 2017-11-15 | $7.43 | $7.75 | $7.07 | $7.26 | $61,561.40 | $5,108,532 |
| 2017-11-16 | $7.55 | $7.63 | $6.82 | $7.23 | $21,148.30 | $5,083,302 |
| 2017-11-17 | $7.22 | $7.76 | $7.03 | $7.20 | $48,254.00 | $5,063,930 |
| 2017-11-18 | $7.17 | $7.53 | $6.86 | $7.45 | $25,739.80 | $5,238,902 |
| 2017-11-19 | $7.44 | $7.45 | $7.12 | $7.35 | $32,816.30 | $5,165,152 |
| 2017-11-20 | $7.34 | $7.42 | $7.07 | $7.07 | $27,632.10 | $4,970,793 |
| 2017-11-21 | $7.07 | $7.27 | $6.68 | $7.05 | $19,087.40 | $4,957,011 |
| 2017-11-22 | $7.07 | $7.38 | $6.89 | $7.13 | $39,513.70 | $5,014,166 |
| 2017-11-23 | $7.13 | $12.88 | $7.00 | $10.21 | $823,838 | $7,182,763 |
| 2017-11-24 | $10.02 | $10.26 | $8.74 | $9.14 | $210,148 | $6,426,929 |
| 2017-11-25 | $9.12 | $9.60 | $8.77 | $8.84 | $64,780.40 | $6,214,956 |
| 2017-11-26 | $8.84 | $9.44 | $8.49 | $9.21 | $33,111.10 | $6,474,239 |
| 2017-11-27 | $9.21 | $9.64 | $8.72 | $9.44 | $32,985.00 | $6,636,174 |
| 2017-11-28 | $9.46 | $9.49 | $8.70 | $8.98 | $36,893.70 | $6,317,852 |
| 2017-11-29 | $8.98 | $10.25 | $8.00 | $8.38 | $34,338.70 | $5,894,939 |
| 2017-11-30 | $8.51 | $9.27 | $7.65 | $8.47 | $29,870.20 | $5,953,198 |