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