Aphelion Historical Data

APH Page 4
Download
Date Close Price change Market cap Trading volume
May 29, 2019 $0.00457
-7.58%
$228,551 $6,355
May 28, 2019 $0.00495
+12.08%
$247,300 $1,258
May 27, 2019 $0.00441
-9.96%
$220,634 $1,662
May 26, 2019 $0.0049
+13.42%
$245,047 $423
May 25, 2019 $0.00432
-0.12%
$216,066 $3,215
May 24, 2019 $0.00433
-3.09%
$216,338 $1,875
May 23, 2019 $0.00446
+3.62%
$223,225 $1,387
May 22, 2019 $0.00431
-6.62%
$215,436 $1,867
May 21, 2019 $0.00461
-3.70%
$230,728 $4,889
May 20, 2019 $0.00479
-15.89%
$239,593 $10,459
May 19, 2019 $0.0057
-0.56%
$284,854 $10,237
May 18, 2019 $0.00573
+84.88%
$286,457 $19,003
May 17, 2019 $0.0031
-9.07%
$154,936 $21,079
May 16, 2019 $0.00341
-11.42%
$170,398 $16,161
May 15, 2019 $0.00385
+14.36%
$192,371 $5,154
May 14, 2019 $0.00336
-27.62%
$168,229 $14,989
May 13, 2019 $0.00465
-9.07%
$232,445 $7,341
May 12, 2019 $0.00511
-6.75%
$255,621 $929
May 11, 2019 $0.00548
+6.74%
$274,131 $2,768
May 10, 2019 $0.00514
+9.02%
$256,829 $2,330
May 9, 2019 $0.00471
-6.94%
$235,586 $2,899
May 8, 2019 $0.00506
-9.16%
$253,155 $6,171
May 7, 2019 $0.00557
-8.72%
$278,681 $20,311
May 6, 2019 $0.00611
+5.88%
$305,302 $7,115
May 5, 2019 $0.00577
+3.85%
$288,336 $1,109
May 4, 2019 $0.00555
-7.08%
$277,627 $4,657
May 3, 2019 $0.00598
-4.65%
$298,761 $7,589
May 2, 2019 $0.00627
+6.93%
$313,322 $6,181
May 1, 2019 $0.00586
-0.51%
$293,001 $4,671
Apr 30, 2019 $0.00589
+7.65%
$294,496 $8,364
Apr 29, 2019 $0.00547
-11.98%
$273,593 $21,476
Apr 28, 2019 $0.0062
+3.67%
$310,054 $17,333
Apr 27, 2019 $0.00598
-11.23%
$299,076 $21,072
Apr 26, 2019 $0.00674
-1.27%
$336,909 $36,606
Apr 25, 2019 $0.00683
-7.96%
$341,302 $25,020
Apr 24, 2019 $0.00742
-8.40%
$370,836 $5,093
Apr 23, 2019 $0.0081
-3.03%
$404,801 $5,077
Apr 22, 2019 $0.00835
-0.99%
$417,434 $2,849
Apr 21, 2019 $0.00843
-0.25%
$421,622 $4,896
Apr 20, 2019 $0.00845
-6.50%
$422,698 $10,652
Apr 19, 2019 $0.00904
-4.25%
$452,083 $46,754
Apr 18, 2019 $0.00944
+10.71%
$472,170 $68,692
Apr 17, 2019 $0.00853
+10.34%
$426,497 $14,920
Apr 16, 2019 $0.00773
-3.75%
$386,530 $19,036
Apr 15, 2019 $0.00803
-9.96%
$401,551 $20,824
Apr 14, 2019 $0.00892
+3.32%
$446,008 $2,199
Apr 13, 2019 $0.00863
+0.11%
$431,703 $1,238
Apr 12, 2019 $0.00862
+1.36%
$431,218 $6,749
Apr 11, 2019 $0.00851
-6.24%
$425,470 $5,200
Apr 10, 2019 $0.00908
+8.34%
$453,798 $3,114