Aphelion Historical Data

APH Page 5
Download
Date Close Price change Market cap Trading volume
Apr 9, 2019 $ 0.00838
-10.31%
$ 418,857 $ 7,310
Apr 8, 2019 $ 0.00934
+0.95%
$ 466,965 $ 5,680
Apr 7, 2019 $ 0.00925
+2.15%
$ 462,531 $ 5,663
Apr 6, 2019 $ 0.00906
-4.29%
$ 452,786 $ 4,002
Apr 5, 2019 $ 0.00946
-1.69%
$ 473,101 $ 10,749
Apr 4, 2019 $ 0.00962
-5.06%
$ 481,216 $ 1,093
Apr 3, 2019 $ 0.0101
-7.66%
$ 507,088 $ 12,111
Apr 2, 2019 $ 0.011
+9.35%
$ 549,100 $ 9,583
Apr 1, 2019 $ 0.01
+4.46%
$ 502,115 $ 597
Mar 31, 2019 $ 0.00961
-3.60%
$ 480,708 $ 484
Mar 30, 2019 $ 0.00997
-2.40%
$ 498,745 $ 5,380
Mar 29, 2019 $ 0.0102
+4.41%
$ 512,448 $ 2,846
Mar 28, 2019 $ 0.00982
+0.36%
$ 490,803 $ 2,277
Mar 27, 2019 $ 0.00978
+7.46%
$ 488,964 $ 4,213
Mar 26, 2019 $ 0.0091
+0.73%
$ 454,973 $ 1,305
Mar 25, 2019 $ 0.00903
-12.40%
$ 451,333 $ 5,158
Mar 24, 2019 $ 0.0103
+4.22%
$ 515,208 $ 5,896
Mar 23, 2019 $ 0.00989
+6.49%
$ 494,401 $ 2,290
Mar 22, 2019 $ 0.00928
-0.59%
$ 464,172 $ 3,007
Mar 21, 2019 $ 0.00933
-2.63%
$ 466,574 $ 3,176
Mar 20, 2019 $ 0.00959
-2.85%
$ 479,663 $ 2,571
Mar 19, 2019 $ 0.00987
-0.11%
$ 493,335 $ 3,572
Mar 18, 2019 $ 0.00988
+1.40%
$ 493,971 $ 3,366
Mar 17, 2019 $ 0.00973
-1.04%
$ 486,370 $ 2,609
Mar 16, 2019 $ 0.00983
+1.69%
$ 491,502 $ 3,999
Mar 15, 2019 $ 0.00967
+4.29%
$ 483,332 $ 2,328
Mar 14, 2019 $ 0.00927
-7.20%
$ 463,453 $ 9,430
Mar 13, 2019 $ 0.00974
-1.17%
$ 486,964 $ 6,537
Mar 12, 2019 $ 0.00986
-4.89%
$ 493,073 $ 3,377
Mar 11, 2019 $ 0.0104
-8.03%
$ 518,191 $ 5,779
Mar 10, 2019 $ 0.0113
+4.92%
$ 564,310 $ 4,113
Mar 9, 2019 $ 0.0108
+6.35%
$ 537,873 $ 3,454
Mar 8, 2019 $ 0.0105
+0.29%
$ 523,953 $ 3,632
Mar 7, 2019 $ 0.0104
+15.01%
$ 522,426 $ 2,492
Mar 6, 2019 $ 0.00908
-1.84%
$ 454,209 $ 4,929
Mar 5, 2019 $ 0.00925
-1.10%
$ 462,704 $ 5,382
Mar 4, 2019 $ 0.00936
+3.86%
$ 467,933 $ 2,031
Mar 3, 2019 $ 0.00901
-17.05%
$ 450,533 $ 3,137
Mar 2, 2019 $ 0.0109
-4.50%
$ 543,134 $ 672
Mar 1, 2019 $ 0.0114
+1.51%
$ 568,884 $ 2,641
Feb 28, 2019 $ 0.0112
-5.37%
$ 560,414 $ 1,623
Feb 27, 2019 $ 0.0118
+0.00%
$ 592,216 $ 1,592
Feb 26, 2019 $ 0.0118
+1.54%
$ 592,358 $ 552
Feb 25, 2019 $ 0.0117
+6.21%
$ 583,395 $ 1,209
Feb 24, 2019 $ 0.011
-8.67%
$ 549,133 $ 361
Feb 23, 2019 $ 0.012
-4.73%
$ 601,345 $ 487
Feb 22, 2019 $ 0.0126
+8.20%
$ 631,085 $ 9
Feb 21, 2019 $ 0.0117
-3.60%
$ 583,263 $ 222
Feb 20, 2019 $ 0.0121
-0.18%
$ 605,113 $ 804
Feb 19, 2019 $ 0.0121
-3.73%
$ 606,372 $ 1,014