APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $10.57 | $10.62 | $7.95 | $8.74 | $21,662.90 | $6,143,141 |
| 2018-02-02 | $8.72 | $8.72 | $7.09 | $7.94 | $25,485.40 | $5,586,314 |
| 2018-02-03 | $7.97 | $8.21 | $7.29 | $8.21 | $13,932.00 | $5,775,244 |
| 2018-02-04 | $8.22 | $8.22 | $6.54 | $6.70 | $8,800.50 | $4,710,491 |
| 2018-02-05 | $6.63 | $7.13 | $5.34 | $5.55 | $4,231.80 | $3,899,690 |
| 2018-02-06 | $5.55 | $6.32 | $4.75 | $6.23 | $1,696.51 | $4,380,482 |
| 2018-02-07 | $6.17 | $8.16 | $5.77 | $6.15 | $7,767.49 | $4,325,971 |
| 2018-02-08 | $6.13 | $7.12 | $6.13 | $6.64 | $1,076.15 | $4,668,961 |
| 2018-02-09 | $6.66 | $7.04 | $6.27 | $6.95 | $3,042.57 | $4,884,788 |
| 2018-02-10 | $6.95 | $7.59 | $6.55 | $6.85 | $8,922.98 | $4,814,371 |
| 2018-02-11 | $6.84 | $6.84 | $6.38 | $6.44 | $6,964.27 | $4,531,743 |
| 2018-02-12 | $6.49 | $7.28 | $6.49 | $6.88 | $14,381.20 | $4,837,907 |
| 2018-02-13 | $6.89 | $11.53 | $6.58 | $9.73 | $521,021 | $6,842,747 |
| 2018-02-14 | $9.70 | $10.35 | $8.70 | $9.48 | $21,185.70 | $6,668,647 |
| 2018-02-15 | $9.49 | $9.74 | $9.05 | $9.59 | $23,545.30 | $6,744,886 |
| 2018-02-16 | $9.55 | $9.72 | $9.14 | $9.48 | $7,565.77 | $6,668,282 |
| 2018-02-17 | $9.48 | $14.62 | $9.36 | $12.10 | $412,604 | $8,510,646 |
| 2018-02-18 | $12.14 | $13.09 | $10.93 | $13.02 | $17,988.90 | $9,156,375 |
| 2018-02-19 | $12.96 | $13.78 | $12.28 | $12.92 | $2,805.42 | $9,086,127 |
| 2018-02-20 | $12.93 | $14.38 | $11.99 | $12.01 | $13,352.50 | $8,442,648 |
| 2018-02-21 | $11.99 | $14.68 | $10.31 | $12.93 | $288,022 | $9,091,190 |
| 2018-02-22 | $12.91 | $13.48 | $9.83 | $9.97 | $72,871.00 | $7,011,855 |
| 2018-02-23 | $9.96 | $10.42 | $9.71 | $10.18 | $3,168.25 | $7,156,886 |
| 2018-02-24 | $10.16 | $10.52 | $7.74 | $9.23 | $63,929.90 | $6,489,217 |
| 2018-02-25 | $9.21 | $9.30 | $8.45 | $8.97 | $6,653.18 | $6,308,817 |
| 2018-02-26 | $8.98 | $9.31 | $8.42 | $9.20 | $1,106.62 | $6,466,406 |
| 2018-02-27 | $9.22 | $12.28 | $9.01 | $10.54 | $180,019 | $7,408,342 |
| 2018-02-28 | $10.52 | $10.85 | $9.79 | $9.80 | $1,618.08 | $6,892,153 |