Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01242 | $0.01278 | $0.01114 | $0.01181 | $261.41 | $590,744 |
| 2019-07-02 | $0.01181 | $0.01438 | $0.01073 | $0.01437 | $502.12 | $718,719 |
| 2019-07-03 | $0.01440 | $0.01602 | $0.01101 | $0.01453 | $276.65 | $726,389 |
| 2019-07-04 | $0.01454 | $0.01514 | $0.01111 | $0.01451 | $9,312.47 | $725,336 |
| 2019-07-05 | $0.01451 | $0.01479 | $0.01099 | $0.01253 | $1,998.35 | $626,649 |
| 2019-07-06 | $0.01255 | $0.01431 | $0.01000 | $0.01346 | $1,704.86 | $673,051 |
| 2019-07-07 | $0.01346 | $0.01354 | $0.01163 | $0.01233 | $157.25 | $616,616 |
| 2019-07-08 | $0.01232 | $0.01262 | $0.01037 | $0.01259 | $520.36 | $629,515 |
| 2019-07-09 | $0.01258 | $0.01282 | $0.01070 | $0.01225 | $297.63 | $612,309 |
| 2019-07-10 | $0.01225 | $0.01233 | $0.01092 | $0.01136 | $177.56 | $568,075 |
| 2019-07-11 | $0.01136 | $0.01329 | $0.01046 | $0.01313 | $510.69 | $656,705 |
| 2019-07-12 | $0.01313 | $0.01397 | $0.01206 | $0.01364 | $229.56 | $682,226 |
| 2019-07-13 | $0.01364 | $0.01397 | $0.009358 | $0.009823 | $873.41 | $491,133 |
| 2019-07-14 | $0.009820 | $0.01224 | $0.008122 | $0.008178 | $192.25 | $408,911 |
| 2019-07-15 | $0.008188 | $0.01101 | $0.007771 | $0.01090 | $576.85 | $545,190 |
| 2019-07-16 | $0.01089 | $0.01378 | $0.008782 | $0.009925 | $41,447.32 | $496,255 |
| 2019-07-17 | $0.009907 | $0.01030 | $0.009474 | $0.009776 | $39,051.00 | $488,805 |
| 2019-07-18 | $0.009782 | $0.01147 | $0.009505 | $0.01129 | $42,617.90 | $564,621 |
| 2019-07-19 | $0.01129 | $0.01406 | $0.01049 | $0.01242 | $52,742.88 | $621,128 |
| 2019-07-20 | $0.01243 | $0.01258 | $0.01113 | $0.01207 | $32,348.83 | $603,619 |
| 2019-07-21 | $0.01207 | $0.01222 | $0.006983 | $0.008533 | $1,054.69 | $426,634 |
| 2019-07-22 | $0.008504 | $0.01426 | $0.008476 | $0.01104 | $42,158.17 | $552,226 |
| 2019-07-23 | $0.01104 | $0.01134 | $0.01024 | $0.01026 | $10,374.24 | $512,910 |
| 2019-07-24 | $0.01026 | $0.01204 | $0.007466 | $0.01074 | $29,990.55 | $536,893 |
| 2019-07-25 | $0.01073 | $0.01188 | $0.009191 | $0.009965 | $50,170.20 | $498,261 |
| 2019-07-26 | $0.009965 | $0.01057 | $0.009116 | $0.009645 | $30,092.04 | $482,271 |
| 2019-07-27 | $0.009645 | $0.01070 | $0.009139 | $0.009769 | $28,461.15 | $488,467 |
| 2019-07-28 | $0.009760 | $0.009916 | $0.008052 | $0.009194 | $19,853.35 | $459,725 |
| 2019-07-29 | $0.009195 | $0.009680 | $0.008835 | $0.009131 | $19,241.52 | $456,571 |
| 2019-07-30 | $0.009136 | $0.009142 | $0.005676 | $0.005696 | $10,950.74 | $284,818 |
| 2019-07-31 | $0.005695 | $0.008233 | $0.005695 | $0.008227 | $420.31 | $411,350 |