Aphelion Historical Data

APH Page 7
Download
Date Close Price change Market cap Trading volume
Dec 30, 2018 $0.0228
-5.10%
$1.14 million $7,593
Dec 29, 2018 $0.024
-11.33%
$1.2 million $7,994
Dec 28, 2018 $0.0271
+24.79%
$1.36 million $13,888
Dec 27, 2018 $0.0217
-2.88%
$1.09 million $5,361
Dec 26, 2018 $0.0224
+3.02%
$1.12 million $7,907
Dec 25, 2018 $0.0217
-10.33%
$1.08 million $16,024
Dec 24, 2018 $0.0247
+5.60%
$1.24 million $19,856
Dec 23, 2018 $0.0234
+31.13%
$1.17 million $16,219
Dec 22, 2018 $0.0178
+21.85%
$891,039 $14,382
Dec 21, 2018 $0.0146
-5.05%
$731,218 $8,149
Dec 20, 2018 $0.0153
+19.00%
$764,508 $7,947
Dec 19, 2018 $0.0128
-9.90%
$641,352 $4,778
Dec 18, 2018 $0.014
+7.53%
$700,412 $7,528
Dec 17, 2018 $0.013
+20.94%
$651,619 $3,519
Dec 16, 2018 $0.0108
+1.57%
$538,790 $3,763
Dec 15, 2018 $0.0106
-8.14%
$529,009 $1,894
Dec 14, 2018 $0.0115
+5.72%
$575,498 $4,080
Dec 13, 2018 $0.0109
-13.35%
$544,254 $8,332
Dec 12, 2018 $0.0126
-10.85%
$628,547 $5,787
Dec 11, 2018 $0.0141
+48.41%
$705,178 $19,888
Dec 10, 2018 $0.00931
-34.67%
$465,261 $6,576
Dec 9, 2018 $0.0143
+31.92%
$713,331 $7,748
Dec 8, 2018 $0.0109
+9.92%
$545,991 $7,317
Dec 7, 2018 $0.01
+32.60%
$500,768 $8,619
Dec 6, 2018 $0.00756
+0.29%
$378,087 $10,918
Dec 5, 2018 $0.00754
+13.99%
$376,927 $10,378
Dec 4, 2018 $0.00666
+1.50%
$332,763 $2,419
Dec 3, 2018 $0.00656
-5.74%
$327,851 $9,834
Dec 2, 2018 $0.00693
-5.08%
$346,351 $43,509
Dec 1, 2018 $0.00729
+10.19%
$364,683 $33,835
Nov 30, 2018 $0.00662
+1.95%
$331,201 $47,999
Nov 29, 2018 $0.00732
+0.00%
$365,901 $4,089
Nov 28, 2018 $0.00707
+0.00%
$353,279 $3,750
Nov 27, 2018 $0.00764
+0.00%
$382,003 $3,926
Nov 26, 2018 $0.00684
+0.00%
$342,137 $3,820
Nov 25, 2018 $0.00675
+0.00%
$337,623 $4,292
Nov 24, 2018 $0.00778
+0.00%
$388,841 $4,307
Nov 23, 2018 $0.00895
+0.00%
$447,594 $4,525
Nov 22, 2018 $0.0307
+0.00%
$1.54 million $4,500
Nov 21, 2018 $0.0336
+0.00%
$1.68 million $4,634
Nov 20, 2018 $0.039
+0.00%
$1.95 million $5,282
Nov 19, 2018 $0.0449
+0.00%
$2.24 million $5,598
Nov 18, 2018 $0.0498
+0.00%
$2.49 million $5,553
Nov 17, 2018 $0.0521
+0.00%
$2.6 million $5,591
Nov 16, 2018 $0.0526
+0.00%
$-- $5,594
Nov 15, 2018 $0.0617
+0.00%
$-- $6,126
Nov 14, 2018 $0.0667
+0.00%
$-- $6,362
Nov 13, 2018 $0.062
+0.00%
$-- $6,402
Nov 12, 2018 $0.0594
+0.00%
$-- $6,388
Nov 11, 2018 $0.0579
+0.00%
$-- $6,401