APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $5.63 | $5.88 | $4.98 | $5.15 | $55,295.70 | $4,001,558 |
| 2017-07-02 | $5.14 | $5.62 | $4.96 | $5.60 | $45,261.10 | $4,351,113 |
| 2017-07-03 | $5.58 | $5.87 | $5.19 | $5.61 | $28,272.00 | $4,363,621 |
| 2017-07-04 | $5.60 | $5.92 | $5.38 | $5.50 | $33,777.20 | $4,272,044 |
| 2017-07-05 | $5.49 | $5.87 | $5.42 | $5.46 | $33,331.30 | $4,242,286 |
| 2017-07-06 | $5.46 | $5.84 | $5.36 | $5.77 | $32,162.30 | $4,484,895 |
| 2017-07-07 | $5.77 | $5.78 | $4.84 | $5.00 | $55,532.30 | $3,885,190 |
| 2017-07-08 | $5.00 | $5.60 | $4.75 | $5.60 | $43,510.20 | $4,356,197 |
| 2017-07-09 | $5.61 | $5.66 | $5.13 | $5.13 | $24,889.40 | $3,984,712 |
| 2017-07-10 | $5.14 | $6.41 | $4.11 | $4.22 | $138,278 | $3,284,272 |
| 2017-07-11 | $4.21 | $4.54 | $3.92 | $4.01 | $46,102.50 | $3,117,358 |
| 2017-07-12 | $4.00 | $4.43 | $3.78 | $4.13 | $31,545.00 | $3,207,015 |
| 2017-07-13 | $4.13 | $4.41 | $3.75 | $4.10 | $72,180.70 | $3,187,152 |
| 2017-07-14 | $4.10 | $4.12 | $3.53 | $3.89 | $28,428.50 | $3,023,277 |
| 2017-07-15 | $3.88 | $3.99 | $3.22 | $3.26 | $29,683.90 | $2,536,240 |
| 2017-07-16 | $3.25 | $3.36 | $2.94 | $3.16 | $16,978.60 | $2,454,303 |
| 2017-07-17 | $3.15 | $3.96 | $3.15 | $3.96 | $20,246.00 | $3,076,140 |
| 2017-07-18 | $3.97 | $4.07 | $3.55 | $3.91 | $14,574.20 | $3,038,351 |
| 2017-07-19 | $3.91 | $4.33 | $3.79 | $3.96 | $30,371.20 | $3,077,337 |
| 2017-07-20 | $3.95 | $6.39 | $3.91 | $5.53 | $110,419 | $4,297,457 |
| 2017-07-21 | $5.57 | $5.78 | $5.01 | $5.15 | $24,788.90 | $4,005,002 |
| 2017-07-22 | $5.15 | $5.53 | $5.02 | $5.52 | $22,842.30 | $4,290,741 |
| 2017-07-23 | $5.52 | $5.57 | $4.79 | $4.88 | $21,119.70 | $3,792,377 |
| 2017-07-24 | $4.87 | $5.15 | $4.72 | $5.12 | $13,050.80 | $3,981,664 |
| 2017-07-25 | $5.12 | $5.38 | $4.11 | $4.35 | $35,120.20 | $3,382,029 |
| 2017-07-26 | $4.35 | $4.37 | $3.94 | $4.17 | $12,854.60 | $3,240,233 |
| 2017-07-27 | $4.18 | $4.50 | $4.05 | $4.38 | $12,965.90 | $3,408,795 |
| 2017-07-28 | $4.40 | $4.42 | $3.96 | $4.05 | $34,753.90 | $3,147,202 |
| 2017-07-29 | $4.03 | $4.17 | $3.74 | $4.13 | $20,234.60 | $3,211,679 |
| 2017-07-30 | $3.95 | $4.46 | $3.90 | $4.40 | $19,432.50 | $3,416,787 |
| 2017-07-31 | $4.40 | $4.48 | $4.05 | $4.15 | $17,448.80 | $3,225,244 |