Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02343 | $0.02430 | $0.01699 | $0.01878 | $46,618.70 | $938,807 |
| 2019-01-02 | $0.01883 | $0.01893 | $0.01550 | $0.01774 | $28,087.78 | $887,115 |
| 2019-01-03 | $0.01775 | $0.01831 | $0.01607 | $0.01643 | $19,331.96 | $821,656 |
| 2019-01-04 | $0.01644 | $0.01746 | $0.01522 | $0.01634 | $8,383.94 | $817,071 |
| 2019-01-05 | $0.01630 | $0.01663 | $0.01367 | $0.01452 | $9,341.36 | $725,864 |
| 2019-01-06 | $0.01451 | $0.01785 | $0.01383 | $0.01697 | $6,596.09 | $848,500 |
| 2019-01-07 | $0.01698 | $0.01995 | $0.01573 | $0.01807 | $11,132.83 | $903,517 |
| 2019-01-08 | $0.01810 | $0.01852 | $0.01556 | $0.01681 | $4,222.78 | $840,461 |
| 2019-01-09 | $0.01683 | $0.01742 | $0.01496 | $0.01574 | $3,060.29 | $786,829 |
| 2019-01-10 | $0.01575 | $0.02024 | $0.01470 | $0.01470 | $6,812.55 | $735,146 |
| 2019-01-11 | $0.01469 | $0.01647 | $0.01441 | $0.01525 | $4,392.64 | $762,700 |
| 2019-01-12 | $0.01525 | $0.01579 | $0.01384 | $0.01492 | $3,260.54 | $746,031 |
| 2019-01-13 | $0.01491 | $0.01568 | $0.01377 | $0.01408 | $1,752.20 | $704,181 |
| 2019-01-14 | $0.01409 | $0.01471 | $0.01312 | $0.01354 | $2,098.42 | $676,887 |
| 2019-01-15 | $0.01389 | $0.01499 | $0.01325 | $0.01347 | $5,648.87 | $673,346 |
| 2019-01-16 | $0.01345 | $0.01459 | $0.01323 | $0.01333 | $5,598.59 | $666,646 |
| 2019-01-17 | $0.01333 | $0.01363 | $0.01104 | $0.01259 | $5,417.88 | $629,299 |
| 2019-01-18 | $0.01258 | $0.01274 | $0.01037 | $0.01186 | $5,547.09 | $593,230 |
| 2019-01-19 | $0.01188 | $0.01390 | $0.01131 | $0.01343 | $7,712.24 | $671,426 |
| 2019-01-20 | $0.01342 | $0.01360 | $0.01099 | $0.01144 | $4,775.32 | $572,249 |
| 2019-01-21 | $0.01107 | $0.01248 | $0.01107 | $0.01246 | $5,109.76 | $623,117 |
| 2019-01-22 | $0.01247 | $0.01275 | $0.01174 | $0.01216 | $967.99 | $607,991 |
| 2019-01-23 | $0.01216 | $0.01283 | $0.01160 | $0.01243 | $1,588.85 | $621,307 |
| 2019-01-24 | $0.01242 | $0.01336 | $0.01132 | $0.01281 | $2,173.89 | $640,730 |
| 2019-01-25 | $0.01285 | $0.01354 | $0.01191 | $0.01251 | $1,545.26 | $625,700 |
| 2019-01-26 | $0.01251 | $0.01370 | $0.01118 | $0.01178 | $8,673.78 | $588,992 |
| 2019-01-27 | $0.01170 | $0.01225 | $0.01092 | $0.01211 | $2,774.89 | $605,717 |
| 2019-01-28 | $0.01212 | $0.01216 | $0.008991 | $0.01171 | $14,347.56 | $585,484 |
| 2019-01-29 | $0.01172 | $0.01277 | $0.01104 | $0.01236 | $7,541.73 | $618,055 |
| 2019-01-30 | $0.01236 | $0.01280 | $0.01013 | $0.01135 | $3,134.04 | $567,739 |
| 2019-01-31 | $0.01135 | $0.01176 | $0.01016 | $0.01114 | $4,308.05 | $556,890 |