APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $7.57 | $7.58 | $7.08 | $7.23 | $2,036.12 | $5,082,304 |
| 2018-08-02 | $7.23 | $7.32 | $6.32 | $6.53 | $21,017.20 | $4,590,697 |
| 2018-08-03 | $6.53 | $6.53 | $5.74 | $6.34 | $3,866.97 | $4,460,834 |
| 2018-08-04 | $6.35 | $6.66 | $5.98 | $6.31 | $1,411.97 | $4,436,785 |
| 2018-08-05 | $6.31 | $6.38 | $6.22 | $6.33 | $1,404.85 | $4,454,210 |
| 2018-08-06 | $5.98 | $8.10 | $5.95 | $7.13 | $32,324.20 | $5,016,261 |
| 2018-08-07 | $7.13 | $7.17 | $6.37 | $6.37 | $759.06 | $4,478,083 |
| 2018-08-08 | $6.38 | $6.38 | $5.48 | $5.57 | $3,156.72 | $3,917,966 |
| 2018-08-09 | $5.58 | $5.80 | $5.54 | $5.75 | $2,257.94 | $4,040,045 |
| 2018-08-10 | $5.73 | $5.83 | $5.39 | $5.48 | $39.92 | $3,852,753 |
| 2018-08-11 | $5.47 | $5.79 | $5.39 | $5.58 | $3,516.71 | $3,921,657 |
| 2018-08-12 | $5.56 | $5.80 | $5.51 | $5.62 | $917.72 | $3,953,814 |
| 2018-08-13 | $5.62 | $5.77 | $5.32 | $5.39 | $409.99 | $3,791,654 |
| 2018-08-14 | $5.39 | $5.39 | $5.10 | $5.33 | $105.87 | $3,750,511 |
| 2018-08-15 | $5.33 | $5.80 | $5.33 | $5.54 | $18.45 | $3,892,152 |
| 2018-08-16 | $5.53 | $5.58 | $5.39 | $5.43 | $633.13 | $3,821,075 |
| 2018-08-17 | $5.43 | $5.66 | $5.42 | $5.65 | $410.73 | $3,976,175 |
| 2018-08-18 | $5.67 | $5.69 | $5.44 | $5.51 | $581.52 | $3,871,232 |
| 2018-08-19 | $5.51 | $5.71 | $5.45 | $5.68 | $12.40 | $3,996,391 |
| 2018-08-20 | $5.67 | $5.72 | $5.39 | $5.41 | $93.35 | $3,803,123 |
| 2018-08-21 | $5.40 | $5.59 | $5.40 | $5.58 | $96.10 | $3,921,039 |
| 2018-08-22 | $5.58 | $5.86 | $5.42 | $5.48 | $20.39 | $3,853,639 |
| 2018-08-23 | $5.48 | $5.70 | $5.47 | $5.62 | $786.28 | $3,952,583 |
| 2018-08-24 | $5.63 | $5.86 | $5.58 | $5.84 | $17.69 | $4,107,395 |
| 2018-08-25 | $5.83 | $5.91 | $5.70 | $5.74 | $1,321.93 | $4,033,118 |
| 2018-08-26 | $5.75 | $7.43 | $5.73 | $6.45 | $47,029.00 | $4,532,235 |
| 2018-08-27 | $6.44 | $6.49 | $6.40 | $6.47 | $132.92 | $4,548,408 |
| 2018-08-28 | $6.22 | $6.39 | $6.21 | $6.34 | $10,325.80 | $4,461,094 |
| 2018-08-29 | $6.35 | $6.39 | $6.25 | $6.31 | $15.78 | $4,438,733 |
| 2018-08-30 | $6.32 | $6.62 | $6.11 | $6.26 | $441.29 | $4,399,545 |
| 2018-08-31 | $6.26 | $6.32 | $6.19 | $6.28 | $5.67 | $4,415,613 |