Aphelion Historical Data

APH Page 6
Download
Date Close Price change Market cap Trading volume
Feb 18, 2019 $ 0.0114
+1.49%
$ 572,275 $ 453
Feb 17, 2019 $ 0.0113
+8.43%
$ 563,993 $ 1,110
Feb 16, 2019 $ 0.0104
+3.08%
$ 520,234 $ 2,292
Feb 15, 2019 $ 0.0101
+8.48%
$ 504,722 $ 967
Feb 14, 2019 $ 0.00931
-13.63%
$ 465,314 $ 2,443
Feb 13, 2019 $ 0.0108
+12.97%
$ 538,818 $ 2,258
Feb 12, 2019 $ 0.00955
+4.73%
$ 477,331 $ 877
Feb 11, 2019 $ 0.00911
-7.97%
$ 455,719 $ 2,814
Feb 10, 2019 $ 0.00991
+0.36%
$ 495,377 $ 1,444
Feb 9, 2019 $ 0.00987
+0.63%
$ 493,725 $ 1,876
Feb 8, 2019 $ 0.00982
-2.91%
$ 491,078 $ 2,538
Feb 7, 2019 $ 0.0101
-3.10%
$ 505,824 $ 3,537
Feb 6, 2019 $ 0.0104
-11.34%
$ 522,064 $ 1,636
Feb 5, 2019 $ 0.0118
+6.78%
$ 588,983 $ 395
Feb 4, 2019 $ 0.011
+6.53%
$ 551,587 $ 330
Feb 3, 2019 $ 0.0104
-15.14%
$ 517,845 $ 569
Feb 2, 2019 $ 0.0122
+5.65%
$ 609,681 $ 507
Feb 1, 2019 $ 0.0115
+2.72%
$ 577,244 $ 249
Jan 31, 2019 $ 0.0112
-0.83%
$ 562,013 $ 2,460
Jan 30, 2019 $ 0.0113
-7.98%
$ 566,681 $ 1,948
Jan 29, 2019 $ 0.0123
+5.30%
$ 615,923 $ 2,830
Jan 28, 2019 $ 0.0117
-8.66%
$ 584,937 $ 7,828
Jan 27, 2019 $ 0.0128
+8.67%
$ 640,215 $ 97
Jan 26, 2019 $ 0.0118
-5.31%
$ 589,170 $ 1,131
Jan 25, 2019 $ 0.0124
-0.59%
$ 622,197 $ 635
Jan 24, 2019 $ 0.0125
+0.61%
$ 626,032 $ 349
Jan 23, 2019 $ 0.0124
+2.54%
$ 622,177 $ 475
Jan 22, 2019 $ 0.0121
-1.93%
$ 606,807 $ 443
Jan 21, 2019 $ 0.0124
+9.11%
$ 618,766 $ 1,896
Jan 20, 2019 $ 0.0113
-14.76%
$ 567,139 $ 2,382
Jan 19, 2019 $ 0.0133
+13.02%
$ 665,442 $ 3,750
Jan 18, 2019 $ 0.0118
-5.67%
$ 588,740 $ 3,082
Jan 17, 2019 $ 0.0125
-5.45%
$ 623,959 $ 2,896
Jan 16, 2019 $ 0.0132
-1.15%
$ 659,982 $ 1,834
Jan 15, 2019 $ 0.0134
-1.97%
$ 667,958 $ 1,626
Jan 14, 2019 $ 0.0136
-2.51%
$ 681,642 $ 1,258
Jan 13, 2019 $ 0.014
-5.26%
$ 699,001 $ 1,029
Jan 12, 2019 $ 0.0148
-1.57%
$ 737,781 $ 1,313
Jan 11, 2019 $ 0.015
+2.68%
$ 749,695 $ 881
Jan 10, 2019 $ 0.0146
-7.66%
$ 730,265 $ 2,757
Jan 9, 2019 $ 0.0158
-4.19%
$ 790,957 $ 1,096
Jan 8, 2019 $ 0.0165
-8.41%
$ 825,571 $ 2,151
Jan 7, 2019 $ 0.018
+6.88%
$ 901,310 $ 4,064
Jan 6, 2019 $ 0.0169
+15.47%
$ 843,476 $ 3,276
Jan 5, 2019 $ 0.0146
-10.51%
$ 730,472 $ 3,043
Jan 4, 2019 $ 0.0163
+0.19%
$ 817,003 $ 3,646
Jan 3, 2019 $ 0.0163
-8.69%
$ 815,348 $ 8,660
Jan 2, 2019 $ 0.0178
-5.04%
$ 892,094 $ 11,019
Jan 1, 2019 $ 0.0188
-19.13%
$ 938,074 $ 19,182
Dec 31, 2018 $ 0.0232
+1.76%
$ 1.16 million $ 5,163