APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $6.28 | $7.39 | $6.27 | $7.32 | $10,756.00 | $5,144,760 |
| 2018-09-02 | $7.32 | $7.43 | $6.70 | $6.79 | $118.61 | $4,775,626 |
| 2018-09-03 | $6.79 | $6.80 | $6.48 | $6.54 | $19.24 | $4,599,409 |
| 2018-09-04 | $6.54 | $6.56 | $6.31 | $6.32 | $7,588.08 | $4,447,220 |
| 2018-09-05 | $6.33 | $6.35 | $5.94 | $5.94 | $37.99 | $4,174,021 |
| 2018-09-06 | $5.95 | $5.95 | $5.61 | $5.76 | $43.70 | $4,052,990 |
| 2018-09-07 | $5.76 | $5.78 | $5.49 | $5.58 | $1,405.48 | $3,923,465 |
| 2018-09-08 | $5.59 | $5.66 | $5.54 | $5.56 | $3.65 | $3,908,824 |
| 2018-09-09 | $5.34 | $5.52 | $5.34 | $5.39 | $31.33 | $3,787,934 |
| 2018-09-10 | $5.38 | $5.56 | $5.35 | $5.39 | $93.51 | $3,790,360 |
| 2018-09-11 | $5.40 | $6.20 | $5.29 | $6.20 | $53,632.00 | $4,360,912 |
| 2018-09-12 | $6.20 | $6.21 | $5.69 | $5.92 | $543.48 | $4,164,029 |
| 2018-09-13 | $5.93 | $6.01 | $5.69 | $5.95 | $9,308.66 | $4,180,737 |
| 2018-09-14 | $5.94 | $6.02 | $5.78 | $5.80 | $52.19 | $4,077,496 |
| 2018-09-15 | $5.79 | $5.85 | $5.78 | $5.81 | $808.86 | $4,088,114 |
| 2018-09-16 | $5.83 | $5.83 | $4.81 | $4.84 | $5.24 | $3,402,289 |
| 2018-09-17 | $5.80 | $5.81 | $5.54 | $5.57 | $35.66 | $3,916,496 |
| 2018-09-18 | $5.57 | $5.60 | $5.55 | $5.59 | $3.67 | $3,931,846 |
| 2018-09-19 | $5.64 | $5.78 | $5.50 | $5.70 | $4,081.10 | $4,006,721 |
| 2018-09-20 | $5.70 | $5.81 | $5.66 | $5.79 | $83.09 | $4,068,720 |
| 2018-09-21 | $5.79 | $6.01 | $5.78 | $5.99 | $631.88 | $4,213,435 |
| 2018-09-22 | $6.00 | $6.04 | $5.80 | $5.96 | $143.42 | $4,190,813 |
| 2018-09-23 | $5.96 | $5.99 | $5.92 | $5.95 | $12.72 | $4,183,289 |
| 2018-09-24 | $5.95 | $5.97 | $5.85 | $5.88 | $12.56 | $4,132,998 |
| 2018-09-25 | $5.73 | $5.74 | $5.15 | $5.24 | $6,013.41 | $3,685,221 |
| 2018-09-26 | $5.23 | $5.30 | $5.01 | $5.03 | $5,790.28 | $3,536,189 |
| 2018-09-27 | $5.04 | $5.28 | $5.00 | $5.25 | $4.50 | $3,691,141 |
| 2018-09-28 | $5.25 | $5.47 | $5.25 | $5.39 | $7.30 | $3,787,653 |
| 2018-09-29 | $5.38 | $5.38 | $5.06 | $5.14 | $6.59 | $3,613,313 |
| 2018-09-30 | $5.14 | $5.17 | $4.69 | $4.76 | $2,062.88 | $3,346,464 |