APX APX
Xếp hạng #?
04:50:01 06/02/2019
APX (APX)
Không hoạt động
Lịch sử giá APX (APX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $4.74 | $4.78 | $4.60 | $4.70 | $133.37 | $3,306,256 |
| 2018-10-02 | $4.69 | $4.71 | $3.72 | $4.12 | $692.83 | $2,894,664 |
| 2018-10-03 | $4.12 | $6.43 | $4.11 | $5.20 | $46,108.80 | $3,655,216 |
| 2018-10-04 | $5.20 | $5.29 | $4.91 | $4.91 | $514.15 | $3,454,072 |
| 2018-10-05 | $4.92 | $6.30 | $4.90 | $6.28 | $33,018.00 | $4,413,158 |
| 2018-10-06 | $6.29 | $6.29 | $5.57 | $5.79 | $74.16 | $4,074,901 |
| 2018-10-07 | $5.82 | $5.87 | $5.53 | $5.57 | $404.06 | $3,918,894 |
| 2018-10-08 | $5.60 | $5.68 | $5.44 | $5.51 | $91.41 | $3,872,857 |
| 2018-10-09 | $5.52 | $5.53 | $5.38 | $5.45 | $422.90 | $3,832,663 |
| 2018-10-10 | $5.43 | $5.77 | $5.34 | $5.59 | $50.18 | $3,931,544 |
| 2018-10-11 | $5.58 | $5.58 | $5.11 | $5.14 | $1,052.09 | $3,613,271 |
| 2018-10-12 | $5.13 | $5.20 | $5.12 | $5.16 | $12.90 | $3,627,511 |
| 2018-10-13 | $5.16 | $5.19 | $4.27 | $4.76 | $6.07 | $3,345,255 |
| 2018-10-14 | $4.76 | $5.15 | $4.75 | $5.09 | $1,151.24 | $3,581,403 |
| 2018-10-15 | $5.10 | $5.76 | $5.06 | $5.46 | $1,097.09 | $3,838,056 |
| 2018-10-16 | $5.45 | $5.53 | $5.33 | $5.35 | $825.93 | $3,759,961 |
| 2018-10-17 | $5.37 | $5.46 | $5.21 | $5.22 | $850.19 | $3,669,821 |
| 2018-10-18 | $5.24 | $5.26 | $5.14 | $5.18 | $103.18 | $3,644,844 |
| 2018-10-19 | $5.18 | $5.19 | $5.14 | $5.14 | $102.35 | $3,615,627 |
| 2018-10-20 | $5.22 | $5.30 | $5.19 | $5.23 | $63.54 | $3,677,394 |
| 2018-10-21 | $5.23 | $5.30 | $5.20 | $5.24 | $24.50 | $3,687,267 |
| 2018-10-22 | $5.16 | $5.25 | $5.14 | $5.22 | $1,218.25 | $3,667,149 |
| 2018-10-23 | $5.21 | $5.24 | $5.14 | $5.18 | $678.72 | $3,642,580 |
| 2018-10-24 | $5.16 | $5.22 | $5.16 | $5.18 | $152.05 | $3,643,979 |
| 2018-10-25 | $5.18 | $5.31 | $5.14 | $5.28 | $7,807.19 | $3,715,746 |
| 2018-10-26 | $5.28 | $5.31 | $5.03 | $5.05 | $3,009.44 | $3,553,353 |
| 2018-10-27 | $5.03 | $5.07 | $5.02 | $5.03 | $0 | $3,538,776 |
| 2018-10-28 | $5.03 | $5.06 | $5.00 | $5.04 | $291.81 | $3,545,527 |
| 2018-10-29 | $5.02 | $5.04 | $4.95 | $4.95 | $0 | $3,479,906 |
| 2018-10-30 | $4.95 | $4.95 | $4.89 | $4.90 | $14.69 | $3,443,306 |
| 2018-10-31 | $4.91 | $4.92 | $4.89 | $4.89 | $0 | $3,438,573 |