Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.008229 | $0.01449 | $0.005221 | $0.005395 | $12,814.02 | $269,736 |
| 2019-08-02 | $0.005398 | $0.007248 | $0.005067 | $0.006336 | $12,172.09 | $316,793 |
| 2019-08-03 | $0.006334 | $0.006596 | $0.005339 | $0.005835 | $23,269.09 | $291,744 |
| 2019-08-04 | $0.005735 | $0.005975 | $0.004757 | $0.005822 | $11,090.60 | $291,109 |
| 2019-08-05 | $0.005821 | $0.006423 | $0.004655 | $0.004851 | $201,708 | $242,532 |
| 2019-08-06 | $0.004846 | $0.005807 | $0.004761 | $0.005049 | $160,680 | $252,457 |
| 2019-08-07 | $0.004933 | $0.005660 | $0.004438 | $0.005140 | $71,791.82 | $257,001 |
| 2019-08-08 | $0.005140 | $0.005259 | $0.004450 | $0.004907 | $95,817.10 | $245,331 |
| 2019-08-09 | $0.004904 | $0.005253 | $0.003572 | $0.004032 | $118,599 | $201,611 |
| 2019-08-10 | $0.004032 | $0.006862 | $0.003898 | $0.004654 | $107.18 | $232,681 |
| 2019-08-11 | $0.004654 | $0.005253 | $0.003748 | $0.005069 | $11,523.23 | $253,439 |
| 2019-08-12 | $0.004955 | $0.008655 | $0.004556 | $0.005010 | $113,883 | $250,477 |
| 2019-08-13 | $0.005011 | $0.005086 | $0.004259 | $0.004571 | $141,542 | $228,573 |
| 2019-08-14 | $0.004571 | $0.004572 | $0.004122 | $0.004219 | $110,560 | $210,936 |
| 2019-08-15 | $0.004219 | $0.004581 | $0.004022 | $0.004332 | $134,122 | $216,618 |
| 2019-08-16 | $0.004333 | $0.006305 | $0.003844 | $0.005083 | $83,208.41 | $254,142 |
| 2019-08-17 | $0.005084 | $0.005501 | $0.004380 | $0.005116 | $20,495.49 | $255,799 |
| 2019-08-18 | $0.005320 | $0.005434 | $0.004167 | $0.004344 | $10,342.98 | $217,208 |
| 2019-08-19 | $0.004346 | $0.01089 | $0.003739 | $0.004150 | $109,198 | $207,504 |
| 2019-08-20 | $0.004150 | $0.005281 | $0.004044 | $0.004520 | $118,401 | $225,996 |
| 2019-08-21 | $0.004519 | $0.004641 | $0.003799 | $0.004054 | $111,863 | $202,724 |
| 2019-08-22 | $0.004055 | $0.004170 | $0.003541 | $0.003548 | $122,015 | $177,407 |
| 2019-08-23 | $0.003548 | $0.003766 | $0.002923 | $0.003236 | $73,244.35 | $161,777 |
| 2019-08-24 | $0.003235 | $0.005093 | $0.003086 | $0.005061 | $400.77 | $253,042 |
| 2019-08-25 | $0.005061 | $0.005069 | $0.003158 | $0.003202 | $72.17 | $160,101 |
| 2019-08-26 | $0.003207 | $0.003946 | $0.003204 | $0.003732 | $103,711 | $186,624 |
| 2019-08-27 | $0.003734 | $0.005698 | $0.003150 | $0.003872 | $132,448 | $193,576 |
| 2019-08-28 | $0.003872 | $0.004065 | $0.003258 | $0.003511 | $127,005 | $175,537 |
| 2019-08-29 | $0.003511 | $0.003707 | $0.002203 | $0.003231 | $95,183.74 | $161,569 |
| 2019-08-30 | $0.003231 | $0.003525 | $0.002480 | $0.003068 | $67,112.04 | $153,396 |
| 2019-08-31 | $0.003069 | $0.004388 | $0.002972 | $0.003599 | $23.17 | $179,965 |