Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003597 | $0.004240 | $0.002010 | $0.004224 | $380.20 | $211,186 |
| 2019-09-02 | $0.004225 | $0.004580 | $0.004210 | $0.004220 | $4.05 | $211,002 |
| 2019-09-03 | $0.004218 | $0.004230 | $0.002691 | $0.003297 | $106,425 | $164,827 |
| 2019-09-04 | $0.003297 | $0.003662 | $0.003132 | $0.003282 | $84,708.91 | $164,118 |
| 2019-09-05 | $0.003283 | $0.005597 | $0.002640 | $0.003383 | $169,266 | $169,126 |
| 2019-09-06 | $0.003383 | $0.005663 | $0.002606 | $0.003624 | $72,483.98 | $181,206 |
| 2019-09-07 | $0.003625 | $0.004103 | $0.003007 | $0.004052 | $11.41 | $202,608 |
| 2019-09-08 | $0.004054 | $0.004663 | $0.002998 | $0.004013 | $48.00 | $200,645 |
| 2019-09-09 | $0.004013 | $0.004033 | $0.002595 | $0.003100 | $72,332.98 | $154,997 |
| 2019-09-10 | $0.003202 | $0.003605 | $0.002417 | $0.002429 | $30,357.66 | $121,429 |
| 2019-09-11 | $0.002429 | $0.003029 | $0.002320 | $0.002647 | $10,217.19 | $132,345 |
| 2019-09-12 | $0.002648 | $0.003226 | $0.002427 | $0.003018 | $20,824.98 | $150,924 |
| 2019-09-13 | $0.003018 | $0.004021 | $0.002369 | $0.003522 | $20,717.83 | $176,098 |
| 2019-09-14 | $0.003522 | $0.003525 | $0.002380 | $0.002485 | $10,378.73 | $124,231 |
| 2019-09-15 | $0.002485 | $0.005497 | $0.002332 | $0.003748 | $26.73 | $187,408 |
| 2019-09-16 | $0.003746 | $0.003795 | $0.002074 | $0.002364 | $51,617.97 | $118,184 |
| 2019-09-17 | $0.002364 | $0.002365 | $0.002053 | $0.002251 | $51,161.02 | $112,558 |
| 2019-09-18 | $0.002250 | $0.004398 | $0.002049 | $0.003466 | $51,007.99 | $173,313 |
| 2019-09-19 | $0.003469 | $0.004927 | $0.003059 | $0.004205 | $61,948.05 | $210,260 |
| 2019-09-20 | $0.004313 | $0.005607 | $0.004103 | $0.004683 | $30,749.43 | $234,158 |
| 2019-09-21 | $0.004681 | $0.005086 | $0.004215 | $0.004809 | $10,042.28 | $240,453 |
| 2019-09-22 | $0.004808 | $0.005032 | $0.004012 | $0.004196 | $10,250.37 | $209,816 |
| 2019-09-23 | $0.004196 | $0.004358 | $0.003972 | $0.004077 | $78,065.66 | $203,829 |
| 2019-09-24 | $0.004077 | $0.004112 | $0.003305 | $0.003419 | $43,079.98 | $170,961 |
| 2019-09-25 | $0.003419 | $0.003487 | $0.003175 | $0.003300 | $84,814.42 | $164,976 |
| 2019-09-26 | $0.003300 | $0.003315 | $0.003067 | $0.003158 | $73,071.75 | $157,887 |
| 2019-09-27 | $0.003154 | $0.003212 | $0.003018 | $0.003130 | $74,344.73 | $156,520 |
| 2019-09-28 | $0.003131 | $0.003228 | $0.001870 | $0.002121 | $249.80 | $106,036 |
| 2019-09-29 | $0.002121 | $0.002475 | $0.002106 | $0.002157 | $0.6472 | $107,865 |
| 2019-09-30 | $0.002155 | $0.003194 | $0.002099 | $0.002547 | $43,022.88 | $127,364 |