APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $7.43 | $7.54 | $6.52 | $7.26 | $10,073.20 | $5,105,065 |
| 2018-04-02 | $7.30 | $8.45 | $6.96 | $8.33 | $125,271 | $5,855,800 |
| 2018-04-03 | $8.33 | $8.82 | $7.22 | $7.74 | $33,336.10 | $5,443,878 |
| 2018-04-04 | $7.74 | $7.93 | $6.66 | $6.72 | $10,898.10 | $4,726,101 |
| 2018-04-05 | $6.72 | $7.19 | $6.51 | $7.11 | $3,536.05 | $4,998,604 |
| 2018-04-06 | $7.07 | $7.15 | $6.55 | $6.62 | $274.78 | $4,653,589 |
| 2018-04-07 | $6.63 | $7.01 | $6.62 | $6.92 | $2,047.69 | $4,865,014 |
| 2018-04-08 | $6.92 | $7.03 | $6.85 | $6.94 | $259.55 | $4,882,657 |
| 2018-04-09 | $6.95 | $7.21 | $6.49 | $6.66 | $4,272.70 | $4,684,930 |
| 2018-04-10 | $6.67 | $6.96 | $6.45 | $6.50 | $2,434.84 | $4,567,323 |
| 2018-04-11 | $6.50 | $6.94 | $6.45 | $6.59 | $3,227.06 | $4,633,725 |
| 2018-04-12 | $6.57 | $8.02 | $6.53 | $7.68 | $67,832.50 | $5,399,866 |
| 2018-04-13 | $7.69 | $8.02 | $7.04 | $7.36 | $21,154.40 | $5,174,638 |
| 2018-04-14 | $7.36 | $7.64 | $7.33 | $7.48 | $77.64 | $5,257,318 |
| 2018-04-15 | $7.48 | $7.76 | $7.42 | $7.73 | $828.92 | $5,437,972 |
| 2018-04-16 | $7.73 | $9.32 | $7.24 | $8.27 | $42,221.90 | $5,815,558 |
| 2018-04-17 | $8.27 | $8.41 | $7.52 | $8.07 | $364.35 | $5,674,486 |
| 2018-04-18 | $8.08 | $9.41 | $7.57 | $9.40 | $8,779.55 | $6,607,105 |
| 2018-04-19 | $9.40 | $9.49 | $7.81 | $8.12 | $357.29 | $5,709,068 |
| 2018-04-20 | $8.12 | $9.15 | $8.03 | $9.06 | $739.70 | $6,373,488 |
| 2018-04-21 | $9.07 | $9.20 | $8.42 | $8.57 | $2,916.52 | $6,027,053 |
| 2018-04-22 | $8.57 | $8.57 | $7.82 | $7.97 | $16,957.10 | $5,602,086 |
| 2018-04-23 | $7.95 | $10.68 | $7.81 | $9.24 | $145,796 | $6,496,727 |
| 2018-04-24 | $9.25 | $10.41 | $9.24 | $10.08 | $3,473.13 | $7,085,091 |
| 2018-04-25 | $10.01 | $10.06 | $9.08 | $9.23 | $3,303.56 | $6,488,535 |
| 2018-04-26 | $9.30 | $9.40 | $8.82 | $9.25 | $4,096.57 | $6,507,795 |
| 2018-04-27 | $9.27 | $9.48 | $8.52 | $9.00 | $1,733.80 | $6,330,418 |
| 2018-04-28 | $8.97 | $9.24 | $8.65 | $8.89 | $286.62 | $6,251,964 |
| 2018-04-29 | $8.89 | $9.39 | $8.84 | $8.94 | $2,070.21 | $6,289,113 |
| 2018-04-30 | $8.94 | $9.04 | $8.70 | $8.93 | $948.31 | $6,276,794 |