APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $10.41 | $10.89 | $9.11 | $9.67 | $159,586 | $7,515,153 |
| 2017-10-02 | $9.43 | $11.04 | $8.64 | $10.40 | $209,064 | $8,086,297 |
| 2017-10-03 | $10.24 | $10.90 | $6.81 | $7.63 | $1,064,080 | $5,929,822 |
| 2017-10-04 | $7.63 | $8.08 | $6.70 | $6.84 | $328,204 | $5,319,256 |
| 2017-10-05 | $6.85 | $7.09 | $6.30 | $6.66 | $130,675 | $4,682,553 |
| 2017-10-06 | $6.77 | $7.24 | $6.53 | $6.98 | $92,410.40 | $4,907,704 |
| 2017-10-07 | $6.98 | $7.52 | $6.70 | $7.27 | $162,480 | $5,113,602 |
| 2017-10-08 | $7.25 | $7.56 | $6.03 | $6.57 | $186,252 | $4,616,876 |
| 2017-10-09 | $6.17 | $6.45 | $5.47 | $5.49 | $95,411.20 | $3,857,893 |
| 2017-10-10 | $5.48 | $5.96 | $5.40 | $5.79 | $32,075.10 | $4,069,536 |
| 2017-10-11 | $5.79 | $6.17 | $5.36 | $6.14 | $23,364.30 | $4,318,398 |
| 2017-10-12 | $6.15 | $6.20 | $5.78 | $5.97 | $36,908.10 | $4,197,880 |
| 2017-10-13 | $6.07 | $6.38 | $4.73 | $5.37 | $48,496.60 | $3,778,434 |
| 2017-10-14 | $5.32 | $7.83 | $5.02 | $5.43 | $243,224 | $3,817,868 |
| 2017-10-15 | $5.56 | $5.61 | $5.00 | $5.21 | $26,969.90 | $3,661,847 |
| 2017-10-16 | $5.30 | $6.55 | $4.69 | $5.15 | $197,903 | $3,618,496 |
| 2017-10-17 | $4.85 | $5.39 | $4.80 | $5.20 | $37,561.00 | $3,654,625 |
| 2017-10-18 | $5.15 | $5.15 | $4.74 | $4.88 | $31,571.00 | $3,433,166 |
| 2017-10-19 | $4.88 | $5.14 | $4.69 | $4.92 | $29,932.70 | $3,462,573 |
| 2017-10-20 | $4.93 | $5.13 | $4.41 | $4.70 | $34,764.50 | $3,304,871 |
| 2017-10-21 | $4.77 | $5.15 | $4.47 | $4.74 | $30,142.20 | $3,332,689 |
| 2017-10-22 | $4.69 | $5.28 | $4.51 | $4.80 | $12,698.40 | $3,374,971 |
| 2017-10-23 | $4.79 | $4.85 | $4.28 | $4.32 | $13,061.50 | $3,038,429 |
| 2017-10-24 | $4.31 | $5.73 | $4.14 | $5.47 | $79,350.90 | $3,845,482 |
| 2017-10-25 | $5.47 | $5.80 | $5.22 | $5.60 | $50,241.60 | $3,935,264 |
| 2017-10-26 | $5.60 | $5.74 | $4.75 | $5.07 | $51,549.20 | $3,562,888 |
| 2017-10-27 | $5.07 | $5.25 | $4.61 | $4.83 | $25,291.00 | $3,399,097 |
| 2017-10-28 | $4.78 | $5.22 | $4.69 | $4.88 | $20,704.20 | $3,428,279 |
| 2017-10-29 | $4.83 | $5.69 | $4.83 | $5.39 | $63,638.60 | $3,788,644 |
| 2017-10-30 | $5.36 | $5.56 | $5.21 | $5.42 | $12,026.10 | $3,808,938 |
| 2017-10-31 | $5.40 | $5.67 | $5.33 | $5.58 | $26,433.80 | $3,926,741 |