Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005990 | $0.006207 | $0.005926 | $0.005977 | $4,782.27 | $298,869 |
| 2019-05-02 | $0.005977 | $0.006715 | $0.005885 | $0.006396 | $6,342.72 | $319,821 |
| 2019-05-03 | $0.006395 | $0.006672 | $0.005956 | $0.006174 | $7,837.17 | $308,689 |
| 2019-05-04 | $0.006174 | $0.006949 | $0.005664 | $0.005674 | $4,667.50 | $283,692 |
| 2019-05-05 | $0.005674 | $0.006062 | $0.005657 | $0.005892 | $1,137.25 | $294,602 |
| 2019-05-06 | $0.005890 | $0.006578 | $0.005768 | $0.006222 | $7,197.65 | $311,105 |
| 2019-05-07 | $0.006221 | $0.006503 | $0.004825 | $0.005640 | $20,670.52 | $281,980 |
| 2019-05-08 | $0.005633 | $0.005655 | $0.004781 | $0.005146 | $6,271.50 | $257,314 |
| 2019-05-09 | $0.005146 | $0.005237 | $0.004410 | $0.004791 | $2,997.45 | $239,573 |
| 2019-05-10 | $0.004790 | $0.005208 | $0.004714 | $0.005175 | $2,348.55 | $258,753 |
| 2019-05-11 | $0.005177 | $0.005838 | $0.004822 | $0.005590 | $3,001.20 | $279,513 |
| 2019-05-12 | $0.005590 | $0.005807 | $0.005290 | $0.005520 | $1,141.78 | $275,997 |
| 2019-05-13 | $0.005520 | $0.005658 | $0.004025 | $0.004744 | $7,572.25 | $237,198 |
| 2019-05-14 | $0.004746 | $0.005033 | $0.002157 | $0.003443 | $15,890.14 | $172,142 |
| 2019-05-15 | $0.003098 | $0.004322 | $0.002937 | $0.004220 | $5,635.03 | $210,991 |
| 2019-05-16 | $0.004241 | $0.004452 | $0.003021 | $0.003471 | $16,490.50 | $173,537 |
| 2019-05-17 | $0.003468 | $0.003492 | $0.001970 | $0.003115 | $21,515.48 | $155,750 |
| 2019-05-18 | $0.003115 | $0.008156 | $0.003026 | $0.005743 | $19,059.80 | $287,142 |
| 2019-05-19 | $0.005745 | $0.007433 | $0.004612 | $0.005762 | $10,392.78 | $288,108 |
| 2019-05-20 | $0.005828 | $0.006597 | $0.003694 | $0.004814 | $10,558.53 | $240,690 |
| 2019-05-21 | $0.004812 | $0.005012 | $0.004206 | $0.004687 | $4,896.33 | $234,333 |
| 2019-05-22 | $0.004687 | $0.004959 | $0.004259 | $0.004403 | $1,887.61 | $220,139 |
| 2019-05-23 | $0.004400 | $0.004686 | $0.004260 | $0.004648 | $1,417.27 | $232,405 |
| 2019-05-24 | $0.004648 | $0.005094 | $0.004399 | $0.004512 | $1,907.91 | $225,590 |
| 2019-05-25 | $0.004512 | $0.004878 | $0.003417 | $0.004445 | $3,306.01 | $222,239 |
| 2019-05-26 | $0.004445 | $0.005537 | $0.004332 | $0.005368 | $446.50 | $268,405 |
| 2019-05-27 | $0.005369 | $0.005427 | $0.004393 | $0.004603 | $1,698.36 | $230,153 |
| 2019-05-28 | $0.004599 | $0.005271 | $0.004384 | $0.005177 | $1,321.39 | $258,871 |
| 2019-05-29 | $0.005176 | $0.005838 | $0.004406 | $0.004654 | $6,453.72 | $232,684 |
| 2019-05-30 | $0.004654 | $0.005094 | $0.004079 | $0.004335 | $3,311.60 | $216,770 |
| 2019-05-31 | $0.004335 | $0.004703 | $0.003695 | $0.003760 | $1,118.28 | $187,998 |