APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $9.82 | $10.55 | $9.74 | $10.37 | $3,429.00 | $7,289,224 |
| 2018-03-02 | $10.34 | $10.86 | $9.81 | $10.03 | $2,602.86 | $7,054,010 |
| 2018-03-03 | $10.02 | $10.39 | $10.02 | $10.34 | $2,042.50 | $7,267,496 |
| 2018-03-04 | $10.32 | $10.59 | $10.01 | $10.38 | $3,299.79 | $7,300,756 |
| 2018-03-05 | $13.08 | $13.84 | $11.77 | $12.45 | $324,983 | $8,756,829 |
| 2018-03-06 | $12.42 | $12.42 | $11.12 | $11.58 | $6,670.50 | $8,145,977 |
| 2018-03-07 | $11.57 | $11.74 | $9.70 | $10.18 | $3,118.15 | $7,156,393 |
| 2018-03-08 | $10.16 | $10.36 | $9.30 | $9.42 | $758.63 | $6,620,894 |
| 2018-03-09 | $9.36 | $9.47 | $8.23 | $9.25 | $5,782.20 | $6,506,579 |
| 2018-03-10 | $9.26 | $9.48 | $8.45 | $8.49 | $5,171.93 | $5,969,772 |
| 2018-03-11 | $8.46 | $9.24 | $8.08 | $9.10 | $4,740.66 | $6,395,961 |
| 2018-03-12 | $9.07 | $9.73 | $8.37 | $8.69 | $1,994.24 | $6,108,650 |
| 2018-03-13 | $8.64 | $9.01 | $8.29 | $8.55 | $2,934.93 | $6,009,452 |
| 2018-03-14 | $8.55 | $10.78 | $8.24 | $8.85 | $172,348 | $6,219,885 |
| 2018-03-15 | $8.84 | $9.46 | $7.77 | $7.99 | $30,830.20 | $5,620,334 |
| 2018-03-16 | $7.99 | $10.15 | $7.89 | $9.32 | $74,047.90 | $6,554,500 |
| 2018-03-17 | $9.34 | $9.34 | $7.79 | $7.95 | $1,637.00 | $5,588,817 |
| 2018-03-18 | $7.93 | $7.95 | $6.85 | $7.87 | $15,127.30 | $5,533,583 |
| 2018-03-19 | $7.84 | $8.12 | $7.56 | $7.83 | $2,060.22 | $5,503,241 |
| 2018-03-20 | $7.91 | $8.27 | $7.66 | $8.00 | $4,889.46 | $5,625,017 |
| 2018-03-21 | $8.01 | $8.26 | $7.91 | $8.07 | $2,541.02 | $5,672,123 |
| 2018-03-22 | $8.05 | $8.21 | $7.67 | $7.92 | $1,167.25 | $5,570,626 |
| 2018-03-23 | $7.92 | $8.11 | $7.57 | $8.11 | $770.36 | $5,703,935 |
| 2018-03-24 | $8.23 | $8.30 | $7.95 | $7.97 | $212.59 | $5,604,534 |
| 2018-03-25 | $7.86 | $8.02 | $7.74 | $7.81 | $232.63 | $5,491,237 |
| 2018-03-26 | $7.80 | $7.86 | $7.27 | $7.58 | $339.88 | $5,328,100 |
| 2018-03-27 | $7.57 | $7.59 | $7.05 | $7.15 | $8,769.33 | $5,027,013 |
| 2018-03-28 | $7.15 | $9.34 | $7.11 | $9.30 | $184,660 | $6,539,712 |
| 2018-03-29 | $9.31 | $9.53 | $7.24 | $7.46 | $115,604 | $5,243,753 |
| 2018-03-30 | $7.44 | $8.37 | $6.85 | $8.01 | $61,133.00 | $5,632,386 |
| 2018-03-31 | $8.01 | $8.15 | $7.03 | $7.43 | $150.23 | $5,228,122 |