Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.003725 | $0.004095 | $0.002043 | $0.002567 | $52,752.26 | $128,353 |
| 2019-06-02 | $0.002567 | $0.002738 | $0.001940 | $0.002268 | $16,562.40 | $113,390 |
| 2019-06-03 | $0.002268 | $0.002429 | $0.001791 | $0.001800 | $10,547.14 | $89,982.10 |
| 2019-06-04 | $0.001798 | $0.002056 | $0.001460 | $0.001541 | $7,419.70 | $77,067.29 |
| 2019-06-05 | $0.001541 | $0.001862 | $0.0009402 | $0.001322 | $23,402.47 | $66,080.98 |
| 2019-06-06 | $0.001322 | $0.003105 | $0.001175 | $0.001948 | $24,688.28 | $97,415.05 |
| 2019-06-07 | $0.001948 | $0.002330 | $0.001870 | $0.002159 | $12,143.37 | $107,930 |
| 2019-06-08 | $0.002158 | $0.003997 | $0.001677 | $0.003331 | $31,377.11 | $166,536 |
| 2019-06-09 | $0.003331 | $0.003345 | $0.003084 | $0.003212 | $26,487.02 | $160,602 |
| 2019-06-10 | $0.003204 | $0.003226 | $0.001544 | $0.001559 | $280.92 | $77,959.00 |
| 2019-06-11 | $0.001562 | $0.001666 | $0.001277 | $0.001361 | $2,271.30 | $68,028.25 |
| 2019-06-12 | $0.001360 | $0.001842 | $0.001360 | $0.001832 | $142.58 | $91,602.41 |
| 2019-06-13 | $0.001831 | $0.002620 | $0.001530 | $0.001751 | $1,015.72 | $87,571.66 |
| 2019-06-14 | $0.001753 | $0.003489 | $0.001735 | $0.003421 | $3,488.81 | $171,051 |
| 2019-06-15 | $0.003422 | $0.005915 | $0.002497 | $0.003378 | $3,711.23 | $168,914 |
| 2019-06-16 | $0.003378 | $0.005651 | $0.003052 | $0.005641 | $2,309.93 | $282,054 |
| 2019-06-17 | $0.005641 | $0.005680 | $0.003762 | $0.005229 | $1,136.35 | $261,458 |
| 2019-06-18 | $0.005224 | $0.006020 | $0.004598 | $0.005883 | $1,087.13 | $294,138 |
| 2019-06-19 | $0.005891 | $0.01905 | $0.005769 | $0.01102 | $3,498.32 | $550,785 |
| 2019-06-20 | $0.01101 | $0.01344 | $0.009589 | $0.01033 | $5,503.07 | $516,354 |
| 2019-06-21 | $0.01032 | $0.01971 | $0.01029 | $0.01966 | $27,126.48 | $983,051 |
| 2019-06-22 | $0.01969 | $0.02534 | $0.01447 | $0.01684 | $14,289.32 | $841,834 |
| 2019-06-23 | $0.01686 | $0.02167 | $0.01348 | $0.01828 | $2,788.75 | $914,108 |
| 2019-06-24 | $0.01828 | $0.02220 | $0.01367 | $0.01798 | $5,487.93 | $898,862 |
| 2019-06-25 | $0.01798 | $0.02243 | $0.01427 | $0.02121 | $5,166.72 | $1,060,257 |
| 2019-06-26 | $0.02121 | $0.02267 | $0.009502 | $0.01922 | $3,502.01 | $960,826 |
| 2019-06-27 | $0.01922 | $0.01998 | $0.01458 | $0.01493 | $73.90 | $746,597 |
| 2019-06-28 | $0.01491 | $0.01709 | $0.007703 | $0.01424 | $1,017.61 | $711,821 |
| 2019-06-29 | $0.01424 | $0.01453 | $0.009652 | $0.01449 | $402.56 | $724,630 |
| 2019-06-30 | $0.01447 | $0.01451 | $0.01080 | $0.01242 | $233.41 | $620,824 |