Aphelion APH
Xếp hạng #?
12:43:16 17/09/2020
Aphelion (APH)
Không theo dõi
Lịch sử giá Aphelion (APH) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.002468 | $0.002674 | $0.001600 | $0.001761 | $33,751.60 | $88,037.74 |
| 2019-10-02 | $0.001761 | $0.001929 | $0.001668 | $0.001928 | $42,196.54 | $96,413.53 |
| 2019-10-03 | $0.001927 | $0.001934 | $0.0009794 | $0.001570 | $41,321.69 | $78,499.99 |
| 2019-10-04 | $0.001570 | $0.001647 | $0.001552 | $0.001642 | $41,031.49 | $82,077.83 |
| 2019-10-05 | $0.001642 | $0.002787 | $0.001533 | $0.002608 | $8,166.67 | $130,406 |
| 2019-10-06 | $0.002608 | $0.003007 | $0.002326 | $0.002608 | $16,485.79 | $130,390 |
| 2019-10-07 | $0.002682 | $0.002757 | $0.001011 | $0.001649 | $41,347.41 | $82,447.69 |
| 2019-10-08 | $0.001648 | $0.001996 | $0.0002487 | $0.0006206 | $17,367.35 | $31,029.27 |
| 2019-10-09 | $0.0006206 | $0.0007549 | $0.0004542 | $0.0007303 | $330.73 | $36,516.08 |
| 2019-10-10 | $0.0007304 | $0.001487 | $0.0007304 | $0.001479 | $86.88 | $73,948.77 |
| 2019-10-11 | $0.001478 | $0.001498 | $0.001437 | $0.001462 | $82.63 | $73,091.91 |
| 2019-10-12 | $0.001462 | $0.001487 | $0.001453 | $0.001460 | $82.52 | $72,989.31 |
| 2019-10-13 | $0.001459 | $0.001501 | $0.001455 | $0.001470 | $83.11 | $73,510.72 |
| 2019-10-14 | $0.001470 | $0.001500 | $0.001466 | $0.001492 | $84.36 | $74,617.37 |
| 2019-10-15 | $0.001502 | $0.001519 | $0.001462 | $0.001481 | $83.71 | $74,047.20 |
| 2019-10-16 | $0.001482 | $0.001497 | $0.001377 | $0.001409 | $79.67 | $70,469.35 |
| 2019-10-17 | $0.001410 | $0.001457 | $0.001389 | $0.001457 | $82.38 | $72,867.23 |
| 2019-10-18 | $0.001457 | $0.001468 | $0.001407 | $0.001427 | $80.64 | $71,334.01 |
| 2019-10-19 | $0.001426 | $0.001445 | $0.001419 | $0.001430 | $80.83 | $71,497.52 |
| 2019-10-20 | $0.001431 | $0.001477 | $0.001420 | $0.001465 | $82.79 | $73,228.26 |
| 2019-10-21 | $0.001465 | $0.001493 | $0.001292 | $0.001485 | $83.92 | $74,228.53 |
| 2019-10-22 | $0.001486 | $0.001505 | $0.001459 | $0.001461 | $82.60 | $73,061.52 |
| 2019-10-23 | $0.001460 | $0.001462 | $0.001355 | $0.001385 | $78.30 | $69,262.10 |
| 2019-10-24 | $0.001385 | $0.001424 | $0.001364 | $0.001409 | $79.63 | $70,440.93 |
| 2019-10-25 | $0.001409 | $0.001563 | $0.001382 | $0.001561 | $88.25 | $78,060.54 |
| 2019-10-26 | $0.001562 | $0.001814 | $0.001562 | $0.001812 | $102.43 | $90,606.07 |
| 2019-10-27 | $0.001812 | $0.002457 | $0.001812 | $0.002307 | $130.43 | $115,371 |
| 2019-10-28 | $0.002308 | $0.002637 | $0.002099 | $0.002154 | $121.77 | $107,708 |
| 2019-10-29 | $0.002157 | $0.002262 | $0.002087 | $0.002155 | $121.80 | $107,736 |
| 2019-10-30 | $0.002159 | $0.002306 | $0.002037 | $0.002250 | $127.17 | $112,488 |
| 2019-10-31 | $0.002253 | $0.002276 | $0.002061 | $0.002125 | $120.13 | $106,260 |