APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $15.72 | $15.77 | $14.52 | $15.26 | $65,951.00 | $10,730,863 |
| 2018-01-02 | $15.26 | $17.78 | $14.70 | $16.44 | $283,320 | $11,560,474 |
| 2018-01-03 | $16.60 | $17.14 | $15.88 | $16.40 | $93,591.80 | $11,528,831 |
| 2018-01-04 | $16.74 | $18.75 | $16.63 | $17.76 | $156,940 | $12,487,334 |
| 2018-01-05 | $17.76 | $19.83 | $17.52 | $19.12 | $162,568 | $13,444,642 |
| 2018-01-06 | $19.12 | $21.20 | $18.25 | $20.32 | $278,113 | $14,290,636 |
| 2018-01-07 | $20.31 | $20.66 | $18.45 | $19.32 | $136,993 | $13,588,723 |
| 2018-01-08 | $19.30 | $21.39 | $17.38 | $20.84 | $288,928 | $14,652,422 |
| 2018-01-09 | $20.70 | $23.11 | $19.27 | $19.41 | $344,134 | $13,652,009 |
| 2018-01-10 | $19.44 | $19.66 | $17.78 | $19.65 | $90,457.20 | $13,817,327 |
| 2018-01-11 | $19.63 | $19.77 | $16.65 | $17.35 | $109,183 | $12,197,484 |
| 2018-01-12 | $17.45 | $20.41 | $16.50 | $19.00 | $309,013 | $13,357,518 |
| 2018-01-13 | $18.97 | $31.46 | $13.56 | $14.03 | $4,921,050 | $9,867,008 |
| 2018-01-14 | $13.83 | $14.01 | $10.36 | $11.92 | $2,497,990 | $8,383,933 |
| 2018-01-15 | $11.83 | $12.75 | $11.72 | $11.81 | $444,134 | $8,306,161 |
| 2018-01-16 | $11.80 | $11.91 | $8.10 | $8.96 | $294,572 | $6,299,049 |
| 2018-01-17 | $8.91 | $9.61 | $7.28 | $8.69 | $115,344 | $6,109,908 |
| 2018-01-18 | $8.72 | $9.56 | $8.38 | $8.79 | $107,174 | $6,177,709 |
| 2018-01-19 | $8.69 | $9.92 | $8.63 | $9.00 | $103,095 | $6,326,832 |
| 2018-01-20 | $9.10 | $10.24 | $9.10 | $9.41 | $188,431 | $6,620,233 |
| 2018-01-21 | $9.44 | $9.51 | $7.90 | $8.20 | $77,945.80 | $5,764,359 |
| 2018-01-22 | $8.31 | $8.51 | $7.05 | $7.83 | $180,868 | $5,502,840 |
| 2018-01-23 | $7.80 | $7.95 | $7.07 | $7.16 | $162,523 | $5,035,184 |
| 2018-01-24 | $7.07 | $8.78 | $6.91 | $7.42 | $213,730 | $5,217,272 |
| 2018-01-25 | $7.51 | $8.47 | $7.14 | $7.67 | $166,353 | $5,395,176 |
| 2018-01-26 | $7.86 | $8.39 | $7.08 | $7.41 | $138,533 | $5,210,641 |
| 2018-01-27 | $7.23 | $7.75 | $6.90 | $7.55 | $147,690 | $5,305,929 |
| 2018-01-28 | $7.58 | $7.98 | $7.08 | $7.15 | $33,203.90 | $5,031,007 |
| 2018-01-29 | $7.15 | $9.67 | $7.15 | $9.01 | $486,876 | $6,337,633 |
| 2018-01-30 | $9.02 | $9.10 | $7.87 | $8.00 | $30,278.90 | $5,627,106 |
| 2018-01-31 | $8.01 | $10.69 | $7.63 | $10.55 | $489,842 | $7,417,343 |