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