ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,066.00
      -0.07%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      66,972.67
      -0.16%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Aphelion (Cryptocurrency:APHUSD)

      6. Aphelion (Cryptocurrency:APHUSD) Historical

      APHUSD Aphelion

      0.02813
      -0.000044 (-0.16%)
      20:02:16 - Realtime Data

      APHUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.02812 0.000705 2.57% 0.027428 0.028335 0.027369 0.00
      May 16 2024 0.027415 -0.000445 -1.60% 0.027829 0.028013 0.027134 0.00
      May 15 2024 0.02786 0.002001 7.74% 0.02585 0.027894 0.025756 0.00
      May 14 2024 0.025859 -0.000551 -2.09% 0.02642 0.026494 0.025669 0.00
      May 13 2024 0.02641 0.00059 2.29% 0.024831 0.026649 0.024708 0.00
      May 12 2024 0.02582 0.000289 1.13% 0.025557 0.025955 0.025457 0.00
      May 11 2024 0.025531 -0.00006 -0.23% 0.025549 0.025803 0.025411 0.00
      May 10 2024 0.025591 -0.000879 -3.32% 0.026423 0.026657 0.025301 0.00
      May 09 2024 0.02647 0.000783 3.05% 0.025699 0.026619 0.025475 0.00
      May 08 2024 0.025687 -0.000554 -2.11% 0.02618 0.026464 0.025568 0.00
      May 07 2024 0.026241 -0.000296 -1.12% 0.02653 0.027036 0.026152 0.00
      May 06 2024 0.026538 -0.000345 -1.28% 0.024831 0.027418 0.024708 0.00
      May 05 2024 0.026882 0.000053 0.20% 0.026835 0.027119 0.026445 0.00
      May 04 2024 0.02683 0.000398 1.51% 0.026413 0.027063 0.026286 0.00
      May 03 2024 0.026432 0.001587 6.39% 0.024831 0.026601 0.024708 0.00
      May 02 2024 0.024845 0.000298 1.21% 0.02446 0.025036 0.023901 0.00
      May 01 2024 0.024546 -0.001009 -3.95% 0.025463 0.025487 0.023736 0.00
      Apr 30 2024 0.025555 -0.001256 -4.68% 0.026812 0.027165 0.024821 0.00
      Apr 29 2024 0.026811 0.000351 1.33% 0.027274 0.027569 0.025961 0.00
      Apr 28 2024 0.02646 -0.000194 -0.73% 0.026633 0.026993 0.026361 0.00
      Apr 27 2024 0.026653 -0.000141 -0.53% 0.026774 0.026837 0.026252 0.00
      Apr 26 2024 0.026794 -0.000289 -1.07% 0.027084 0.027204 0.026607 0.00
      Apr 25 2024 0.027083 0.000119 0.44% 0.026994 0.027409 0.026375 0.00
      Apr 24 2024 0.026964 -0.000917 -3.29% 0.027892 0.028172 0.026698 0.00
      Apr 23 2024 0.027881 -0.000205 -0.73% 0.028056 0.028222 0.027665 0.00
      Apr 22 2024 0.028086 0.000791 2.90% 0.027274 0.028245 0.027163 0.00
      Apr 21 2024 0.027296 0.000032 0.12% 0.027208 0.027589 0.026995 0.00
      Apr 20 2024 0.027263 0.000363 1.35% 0.026807 0.027487 0.026567 0.00
      Apr 19 2024 0.026901 0.000225 0.84% 0.026621 0.027509 0.025033 0.00
      Apr 18 2024 0.026676 0.00092 3.57% 0.025739 0.026935 0.025556 0.00
      Apr 17 2024 0.025756 -0.001006 -3.76% 0.026814 0.027072 0.025144 0.00
      Apr 16 2024 0.026763 0.000118 0.44% 0.026638 0.026999 0.025924 0.00
      Apr 15 2024 0.026644 -0.000988 -3.58% 0.02878 0.02886 0.026179 0.00
      Apr 14 2024 0.027633 0.000548 2.03% 0.027014 0.027656 0.026111 0.00
      Apr 13 2024 0.027084 -0.00111 -3.94% 0.02818 0.028537 0.025873 0.00
      Apr 12 2024 0.028194 -0.001235 -4.20% 0.029404 0.029902 0.027732 0.00
      Apr 11 2024 0.02943 -0.000204 -0.69% 0.029635 0.029928 0.029219 0.00
      Apr 10 2024 0.029634 0.000579 1.99% 0.029028 0.029857 0.028368 0.00
      Apr 09 2024 0.029055 -0.001063 -3.53% 0.030075 0.030133 0.028677 0.00
      Apr 08 2024 0.030118 0.000955 3.28% 0.02878 0.030526 0.028511 0.00
      Apr 07 2024 0.029163 0.000201 0.69% 0.02894 0.029507 0.02894 0.00
      Apr 06 2024 0.028961 0.000405 1.42% 0.028465 0.029229 0.02835 0.00
      Apr 05 2024 0.028556 -0.000195 -0.68% 0.02878 0.02886 0.027727 0.00
      Apr 04 2024 0.028751 0.000972 3.50% 0.02775 0.029107 0.027348 0.00
      Apr 03 2024 0.027779 0.000281 1.02% 0.027509 0.028111 0.02713 0.00
      Apr 02 2024 0.027498 -0.001849 -6.30% 0.029257 0.029257 0.027125 0.00
      Apr 01 2024 0.029347 -0.000586 -1.96% 0.029401 0.029698 0.028651 0.00
      Mar 31 2024 0.029933 0.000674 2.31% 0.029287 0.029955 0.029283 0.00
      Mar 30 2024 0.029259 -0.000099 -0.34% 0.029339 0.029545 0.029231 0.00
      Mar 29 2024 0.029357 -0.000362 -1.22% 0.029723 0.02979 0.029024 0.00
      Mar 28 2024 0.02972 0.000642 2.21% 0.029191 0.030076 0.02896 0.00
      Mar 27 2024 0.029078 -0.000322 -1.10% 0.029401 0.030112 0.02872 0.00
      Mar 26 2024 0.0294 0.00003 0.10% 0.029308 0.030052 0.029155 0.00
      Mar 25 2024 0.02937 0.001089 3.85% 0.019057 0.029905 0.01901 0.00
      Mar 24 2024 0.028281 0.001252 4.63% 0.026914 0.028381 0.026813 0.00
      Mar 23 2024 0.027029 0.000386 1.45% 0.026767 0.027668 0.026477 0.00
      Mar 22 2024 0.026643 -0.000855 -3.11% 0.027511 0.027986 0.02617 0.00
      Mar 21 2024 0.027499 -0.000988 -3.47% 0.02853 0.028643 0.027149 0.00
      Mar 20 2024 0.028486 0.002361 9.04% 0.0261 0.028606 0.025557 0.00
      Mar 19 2024 0.026125 -0.002341 -8.22% 0.028439 0.028609 0.02585 0.00
      Mar 18 2024 0.028466 -0.000248 -0.86% 0.019057 0.02891 0.01901 0.00
      Mar 17 2024 0.028713 0.001319 4.82% 0.027569 0.028907 0.027125 0.00
      Mar 16 2024 0.027394 -0.00185 -6.33% 0.029215 0.0294 0.027309 0.00
      Mar 15 2024 0.029244 -0.000772 -2.57% 0.019057 0.029619 0.01901 0.00
      Mar 14 2024 0.030017 -0.000694 -2.26% 0.030682 0.030989 0.028823 0.00
      Mar 13 2024 0.03071 0.000692 2.30% 0.029989 0.030957 0.029962 0.00
      Mar 12 2024 0.030019 -0.000287 -0.95% 0.030377 0.030648 0.02908 0.00
      Mar 11 2024 0.030306 0.001308 4.51% 0.019057 0.030618 0.01901 0.00
      Mar 10 2024 0.028998 0.000221 0.77% 0.028764 0.029397 0.02868 0.00
      Mar 09 2024 0.028777 0.000086 0.30% 0.028691 0.028847 0.028583 0.00
      Mar 08 2024 0.028691 0.000515 1.83% 0.028134 0.029415 0.027921 0.00
      Mar 07 2024 0.028176 0.000418 1.51% 0.027712 0.028587 0.027613 0.00
      Mar 06 2024 0.027757 0.000728 2.69% 0.026767 0.028392 0.026395 0.00
      Mar 05 2024 0.02703 -0.001449 -5.09% 0.028688 0.029005 0.02549 0.00
      Mar 04 2024 0.028478 0.002023 7.65% 0.019057 0.028762 0.01901 0.00
      Mar 03 2024 0.026456 0.000403 1.55% 0.02604 0.026566 0.025822 0.00
      Mar 02 2024 0.026052 -0.000215 -0.82% 0.02624 0.02624 0.025888 0.00
      Mar 01 2024 0.026268 0.00046 1.78% 0.025703 0.026523 0.025541 0.00
      Feb 29 2024 0.025808 -0.000437 -1.67% 0.026171 0.026736 0.025417 0.00
      Feb 28 2024 0.026245 0.002306 9.63% 0.023957 0.026879 0.023832 0.00
      Feb 27 2024 0.023939 0.001039 4.54% 0.022943 0.024188 0.022896 0.00
      Feb 26 2024 0.0229 0.001159 5.33% 0.019057 0.023082 0.01901 0.00
      Feb 25 2024 0.021741 0.000087 0.40% 0.021658 0.021821 0.02154 0.00
      Feb 24 2024 0.021654 0.000289 1.35% 0.021315 0.02171 0.021246 0.00
      Feb 23 2024 0.021365 -0.000182 -0.84% 0.021546 0.021627 0.021226 0.00
      Feb 22 2024 0.021547 -0.000274 -1.26% 0.021751 0.021851 0.021394 0.00
      Feb 21 2024 0.021821 -0.00015 -0.68% 0.021949 0.022003 0.021288 0.00
      Feb 20 2024 0.021971 0.00023 1.06% 0.021759 0.022243 0.021345 0.00
      Feb 19 2024 0.021741 -0.000158 -0.72% 0.019057 0.02205 0.01901 0.00
      Feb 18 2024 0.021899 0.000167 0.77% 0.021691 0.022008 0.021516 0.00
      Feb 17 2024 0.021732 -0.000203 -0.93% 0.021909 0.021927 0.021284 0.00

      Your Recent History

      COIN
      APHUSD
      Aphelion
      TSXV
      DMI
      Diamcor Mining
      BIT
      O8JPV1
      Morgan Stanley BV
      BIT
      P12V54
      BNP PARIBAS ISSUANCE
      BIT
      UC1C53
      Unicredit Bank
      BIT
      GS0212
      GOLDMAN SACHS
      Delayed Upgrade Clock