Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.009554 | $0.009825 | $0.008824 | $0.009318 | $937.40 | $465,921 |
| 2019-04-02 | $0.009323 | $0.01126 | $0.009315 | $0.01109 | $13,283.11 | $554,538 |
| 2019-04-03 | $0.01109 | $0.01162 | $0.009566 | $0.009827 | $14,324.21 | $491,333 |
| 2019-04-04 | $0.009825 | $0.01034 | $0.008876 | $0.009032 | $3,206.13 | $451,581 |
| 2019-04-05 | $0.009069 | $0.009613 | $0.008002 | $0.009581 | $11,933.93 | $479,050 |
| 2019-04-06 | $0.009582 | $0.009642 | $0.008936 | $0.009272 | $5,281.97 | $463,582 |
| 2019-04-07 | $0.009268 | $0.009380 | $0.007998 | $0.009266 | $5,719.36 | $463,287 |
| 2019-04-08 | $0.009269 | $0.01031 | $0.008726 | $0.009371 | $5,849.08 | $468,555 |
| 2019-04-09 | $0.009371 | $0.009785 | $0.008021 | $0.008437 | $7,427.93 | $421,839 |
| 2019-04-10 | $0.008428 | $0.009140 | $0.008262 | $0.009124 | $3,243.86 | $456,218 |
| 2019-04-11 | $0.009114 | $0.009164 | $0.008148 | $0.008528 | $5,621.92 | $426,393 |
| 2019-04-12 | $0.008531 | $0.009464 | $0.008154 | $0.008648 | $7,037.29 | $432,382 |
| 2019-04-13 | $0.008652 | $0.009044 | $0.008622 | $0.008782 | $1,262.06 | $439,105 |
| 2019-04-14 | $0.008782 | $0.009073 | $0.008215 | $0.009018 | $2,240.55 | $450,914 |
| 2019-04-15 | $0.009018 | $0.009347 | $0.005522 | $0.008039 | $21,228.06 | $401,966 |
| 2019-04-16 | $0.008039 | $0.008722 | $0.006880 | $0.007771 | $18,883.27 | $388,530 |
| 2019-04-17 | $0.007768 | $0.009460 | $0.006716 | $0.008551 | $15,118.93 | $427,545 |
| 2019-04-18 | $0.008551 | $0.01364 | $0.007684 | $0.009422 | $69,533.34 | $471,091 |
| 2019-04-19 | $0.009421 | $0.01119 | $0.007585 | $0.009151 | $47,457.58 | $457,530 |
| 2019-04-20 | $0.009153 | $0.009222 | $0.007901 | $0.008509 | $10,718.28 | $425,461 |
| 2019-04-21 | $0.008512 | $0.008814 | $0.008150 | $0.008521 | $5,050.71 | $426,034 |
| 2019-04-22 | $0.008517 | $0.008609 | $0.008141 | $0.008554 | $2,988.93 | $427,686 |
| 2019-04-23 | $0.008555 | $0.008944 | $0.008150 | $0.008192 | $5,249.46 | $409,620 |
| 2019-04-24 | $0.008192 | $0.008250 | $0.007494 | $0.007496 | $5,250.16 | $374,816 |
| 2019-04-25 | $0.007497 | $0.007897 | $0.006487 | $0.006792 | $24,847.55 | $339,589 |
| 2019-04-26 | $0.006807 | $0.006817 | $0.006143 | $0.006817 | $36,895.04 | $340,825 |
| 2019-04-27 | $0.006819 | $0.006826 | $0.005745 | $0.006030 | $21,453.70 | $301,511 |
| 2019-04-28 | $0.006030 | $0.006542 | $0.006026 | $0.006295 | $17,748.72 | $314,774 |
| 2019-04-29 | $0.006297 | $0.006329 | $0.005254 | $0.005543 | $21,709.98 | $277,145 |
| 2019-04-30 | $0.005544 | $0.006277 | $0.005380 | $0.005990 | $8,527.32 | $299,524 |