Market Cap:

Aphelion Aphelion (APH)

0.050559 USD (8.12%)
0.00000752 BTC (2.91%)
0.00263384 NEO (-3.28%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
2,527,942 USD
376 BTC
131,692 NEO
Volume (24h)
141,541 USD
21.05 BTC
7,374 NEO
Circulating Supply
50,000,000 APH
Total Supply
70,188,440 APH

Historical data for Aphelion

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 20, 2018 0.047929 0.049599 0.046245 0.049173 98,954 3,227,002
Sep 19, 2018 0.050188 0.051349 0.045674 0.047909 61,747 3,375,584
Sep 18, 2018 0.047189 0.050449 0.046377 0.050098 100,789 3,173,863
Sep 17, 2018 0.050189 0.050488 0.046160 0.047310 94,708 3,375,636
Sep 16, 2018 0.052010 0.054034 0.046198 0.050139 95,527 3,498,105
Sep 15, 2018 0.051115 0.052707 0.051020 0.052125 94,243 3,437,927
Sep 14, 2018 0.053632 0.054423 0.050420 0.051056 108,530 3,607,179
Sep 13, 2018 0.053377 0.054143 0.051849 0.053409 122,669 3,590,082
Sep 12, 2018 0.048191 0.054847 0.047256 0.053399 118,137 3,241,281
Sep 11, 2018 0.046839 0.049548 0.046357 0.047981 100,038 3,150,348
Sep 10, 2018 0.051423 0.053299 0.046659 0.046767 106,162 3,458,613
Sep 09, 2018 0.056762 0.058247 0.051162 0.051575 90,656 3,817,720
Sep 08, 2018 0.058186 0.061510 0.053087 0.056731 101,924 3,913,527
Sep 07, 2018 0.055649 0.059411 0.054701 0.058363 85,185 3,742,890
Sep 06, 2018 0.060975 0.060975 0.052291 0.056021 86,988 2,675,957
Sep 05, 2018 0.075131 0.075530 0.061330 0.061330 108,887 3,297,208
Sep 04, 2018 0.073535 0.076458 0.071443 0.075288 97,517 3,224,961
Sep 03, 2018 0.075042 0.075044 0.067550 0.073463 101,836 3,291,073
Sep 02, 2018 0.072375 0.076767 0.071736 0.073906 91,153 3,174,111
Sep 01, 2018 0.072056 0.076409 0.071872 0.072553 100,342 3,160,132
Aug 31, 2018 0.073680 0.074725 0.068439 0.071868 100,749 3,231,313
Aug 30, 2018 0.076445 0.076808 0.069089 0.074078 89,003 3,352,598
Aug 29, 2018 0.078011 0.079929 0.075535 0.076403 102,790 3,421,255
Aug 28, 2018 0.075994 0.081275 0.073612 0.078244 113,873 3,332,829
Aug 27, 2018 0.073433 0.076324 0.064914 0.075957 118,856 2,706,484
Aug 26, 2018 0.072620 0.073742 0.070039 0.073528 104,738 2,676,518
Aug 25, 2018 0.070676 0.072903 0.068881 0.072331 99,417 2,604,860
Aug 24, 2018 0.068766 0.071062 0.067629 0.070523 99,845 2,534,458
Aug 23, 2018 0.067827 0.070046 0.065599 0.068646 94,637 2,499,871
Aug 22, 2018 0.067239 0.074898 0.062054 0.068874 106,356 2,478,161
* Earliest data in range (UTC time)
** Latest data in range (UTC time)