Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.006692 | $0.008250 | $0.006168 | $0.008130 | $38,855.49 | $406,480 |
| 2018-12-02 | $0.008001 | $0.008041 | $0.006945 | $0.006996 | $50,049.86 | $349,781 |
| 2018-12-03 | $0.007116 | $0.007202 | $0.006116 | $0.006697 | $15,204.58 | $334,849 |
| 2018-12-04 | $0.006688 | $0.007037 | $0.006483 | $0.006763 | $3,162.09 | $338,170 |
| 2018-12-05 | $0.006711 | $0.008383 | $0.006300 | $0.007612 | $17,867.79 | $380,603 |
| 2018-12-06 | $0.007637 | $0.009068 | $0.007294 | $0.007742 | $16,607.15 | $387,120 |
| 2018-12-07 | $0.007756 | $0.01189 | $0.007322 | $0.01001 | $24,252.81 | $500,565 |
| 2018-12-08 | $0.01000 | $0.01204 | $0.009745 | $0.01113 | $12,487.32 | $556,730 |
| 2018-12-09 | $0.01100 | $0.01471 | $0.01097 | $0.01445 | $12,025.32 | $722,586 |
| 2018-12-10 | $0.01443 | $0.01480 | $0.009610 | $0.009610 | $24,671.08 | $480,475 |
| 2018-12-11 | $0.009669 | $0.01631 | $0.009621 | $0.01432 | $37,538.43 | $716,030 |
| 2018-12-12 | $0.01436 | $0.01508 | $0.01228 | $0.01275 | $16,326.48 | $637,414 |
| 2018-12-13 | $0.01266 | $0.01353 | $0.01024 | $0.01099 | $22,150.65 | $549,431 |
| 2018-12-14 | $0.01112 | $0.01183 | $0.01030 | $0.01163 | $9,304.52 | $581,419 |
| 2018-12-15 | $0.01163 | $0.01192 | $0.01041 | $0.01068 | $3,358.07 | $534,021 |
| 2018-12-16 | $0.01073 | $0.01277 | $0.01055 | $0.01091 | $9,995.49 | $545,618 |
| 2018-12-17 | $0.01095 | $0.01393 | $0.01077 | $0.01302 | $11,641.26 | $650,924 |
| 2018-12-18 | $0.01305 | $0.01481 | $0.01090 | $0.01434 | $19,375.95 | $716,967 |
| 2018-12-19 | $0.01432 | $0.01454 | $0.01265 | $0.01301 | $9,743.56 | $650,284 |
| 2018-12-20 | $0.01298 | $0.01637 | $0.01278 | $0.01545 | $16,567.60 | $772,461 |
| 2018-12-21 | $0.01538 | $0.01672 | $0.01410 | $0.01486 | $27,857.01 | $742,911 |
| 2018-12-22 | $0.01488 | $0.01882 | $0.01420 | $0.01788 | $35,379.32 | $893,786 |
| 2018-12-23 | $0.01802 | $0.02407 | $0.01715 | $0.02352 | $41,055.95 | $1,175,822 |
| 2018-12-24 | $0.02363 | $0.02932 | $0.02363 | $0.02429 | $55,926.67 | $1,214,593 |
| 2018-12-25 | $0.02402 | $0.02402 | $0.01942 | $0.02151 | $35,298.27 | $1,075,495 |
| 2018-12-26 | $0.02158 | $0.02406 | $0.01984 | $0.02264 | $20,937.48 | $1,132,176 |
| 2018-12-27 | $0.02264 | $0.02419 | $0.02131 | $0.02195 | $11,252.22 | $1,097,544 |
| 2018-12-28 | $0.02198 | $0.02813 | $0.02144 | $0.02723 | $25,055.64 | $1,361,386 |
| 2018-12-29 | $0.02728 | $0.02769 | $0.02414 | $0.02420 | $26,590.99 | $1,210,178 |
| 2018-12-30 | $0.02422 | $0.02648 | $0.02293 | $0.02303 | $15,487.07 | $1,151,642 |
| 2018-12-31 | $0.02305 | $0.02575 | $0.02238 | $0.02339 | $14,638.84 | $1,169,255 |