Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01115 | $0.01171 | $0.01077 | $0.01164 | $736.93 | $582,077 |
| 2019-02-02 | $0.01163 | $0.01239 | $0.01083 | $0.01203 | $1,092.78 | $601,251 |
| 2019-02-03 | $0.01202 | $0.01218 | $0.01071 | $0.01071 | $758.98 | $535,553 |
| 2019-02-04 | $0.01072 | $0.01162 | $0.01050 | $0.01107 | $697.15 | $553,284 |
| 2019-02-05 | $0.01103 | $0.01211 | $0.01096 | $0.01179 | $840.41 | $589,452 |
| 2019-02-06 | $0.01182 | $0.01195 | $0.009956 | $0.01040 | $3,229.76 | $519,994 |
| 2019-02-07 | $0.01040 | $0.01081 | $0.009600 | $0.01016 | $6,280.34 | $508,025 |
| 2019-02-08 | $0.01016 | $0.01168 | $0.008039 | $0.009889 | $13,508.30 | $494,426 |
| 2019-02-09 | $0.009889 | $0.01052 | $0.009193 | $0.01015 | $3,664.86 | $507,436 |
| 2019-02-10 | $0.009914 | $0.01024 | $0.009681 | $0.009859 | $3,845.90 | $492,945 |
| 2019-02-11 | $0.009859 | $0.01009 | $0.008194 | $0.009135 | $4,986.84 | $456,746 |
| 2019-02-12 | $0.009139 | $0.01030 | $0.009002 | $0.009735 | $1,433.60 | $486,768 |
| 2019-02-13 | $0.009735 | $0.01079 | $0.009300 | $0.01055 | $3,508.13 | $527,400 |
| 2019-02-14 | $0.01053 | $0.01056 | $0.008177 | $0.009278 | $6,640.13 | $463,897 |
| 2019-02-15 | $0.009287 | $0.01033 | $0.009281 | $0.009979 | $1,750.82 | $498,962 |
| 2019-02-16 | $0.009962 | $0.01055 | $0.009651 | $0.01039 | $2,693.03 | $519,652 |
| 2019-02-17 | $0.01039 | $0.01173 | $0.01038 | $0.01117 | $2,214.59 | $558,590 |
| 2019-02-18 | $0.01117 | $0.01199 | $0.01115 | $0.01196 | $1,991.92 | $597,957 |
| 2019-02-19 | $0.01141 | $0.01337 | $0.01134 | $0.01171 | $114.50 | $585,415 |
| 2019-02-20 | $0.01169 | $0.01307 | $0.01154 | $0.01307 | $4.54 | $653,511 |
| 2019-02-21 | $0.01306 | $0.01306 | $0.01155 | $0.01160 | $221.74 | $580,052 |
| 2019-02-22 | $0.01158 | $0.01238 | $0.01157 | $0.01237 | $243.07 | $618,505 |
| 2019-02-23 | $0.01235 | $0.01257 | $0.01162 | $0.01199 | $473.31 | $599,490 |
| 2019-02-24 | $0.01200 | $0.01303 | $0.01041 | $0.01098 | $343.61 | $548,870 |
| 2019-02-25 | $0.01100 | $0.01182 | $0.01010 | $0.01166 | $1,280.89 | $582,782 |
| 2019-02-26 | $0.01162 | $0.01179 | $0.01123 | $0.01175 | $528.35 | $587,552 |
| 2019-02-27 | $0.01176 | $0.01248 | $0.01130 | $0.01186 | $1,557.95 | $593,023 |
| 2019-02-28 | $0.01187 | $0.01197 | $0.009828 | $0.01106 | $1,665.56 | $553,060 |