Market Cap:

Aphroditecoin Aphroditecoin (APH)

No Data


Buy

Exchange

Crypto-Backed Loan

Historical data for Aphroditecoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
May 30, 2014 0.000040 0.000068 0.000040 0.000068 3 1,553
May 29, 2014 0.000110 0.000368 0.000040 0.000040 3 903
May 28, 2014 0.000200 0.000382 0.000102 0.000110 5 2,488
May 27, 2014 0.000105 0.000428 0.000105 0.000200 541 4,541
May 26, 2014 0.000109 0.000118 0.000104 0.000105 1 2,384
May 25, 2014 0.000095 0.000225 0.000095 0.000108 55 2,462
May 24, 2014 0.000099 0.000100 0.000094 0.000095 0 2,146
May 23, 2014 0.000042 0.000103 0.000042 0.000099 13 2,246
May 22, 2014 0.000039 0.000042 0.000039 0.000042 0 951
May 21, 2014 0.000049 0.000084 0.000039 0.000039 4 892
May 20, 2014 0.000036 0.000049 0.000027 0.000049 11 1,102
May 19, 2014 0.000080 0.000080 0.000035 0.000036 12 810
May 18, 2014 0.000135 0.000135 0.000080 0.000080 6 1,821
May 17, 2014 0.000134 0.000136 0.000134 0.000135 0 3,053
May 16, 2014 0.000116 0.000246 0.000116 0.000135 1 3,052
May 15, 2014 0.000111 0.000117 0.000111 0.000116 2 2,637
May 14, 2014 0.000110 0.000112 0.000110 0.000111 0 2,517
May 13, 2014 0.000110 0.000110 0.000109 0.000110 0 2,498
May 12, 2014 0.000158 0.000158 0.000110 0.000110 0 2,498
May 11, 2014 0.000182 0.000182 0.000156 0.000158 0 3,581
May 10, 2014 0.000163 0.000182 0.000162 0.000182 1 4,122
May 09, 2014 0.000158 0.000163 0.000158 0.000162 0 3,667
May 08, 2014 0.000075 0.000159 0.000074 0.000158 0 3,591
May 07, 2014 0.000073 0.000076 0.000073 0.000075 2 1,693
May 06, 2014 0.000065 0.000067 0.000063 0.000065 2 1,463
May 05, 2014 0.000065 0.000066 0.000064 0.000065 2 1,472
May 04, 2014 0.000109 0.000110 0.000065 0.000065 14 1,480
May 03, 2014 0.000112 0.000112 0.000108 0.000110 0 2,483
May 02, 2014 0.000174 0.000174 0.000111 0.000112 2 2,536
May 01, 2014 0.000170 0.000289 0.000170 0.000174 0 3,935
Apr 30, 2014 0.000170 0.000171 0.000166 0.000170 0 3,844
* Earliest data in range (UTC time)
** Latest data in range (UTC time)