Dark

APHAUSD
Aphria Inc Tokenized Stock (FTX:APHA/USD)
crypto

Inactive

Nov 10, 2022 6:49:00 PM EST

3.30USD+9.854%(+0.30)40

Date (UTC)	Open	High	Low	Close	Change	Volume	Change Since
2022-11-10	3.004	3.604	3.0040	3.300	+9.854%	4	0.000%
2022-11-09	3.217	3.604	3.0040	3.004	-6.621%	14	+9.854%
2022-11-08	3.151	3.296	3.0835	3.217	+1.259%	17,940	+2.580%
2022-11-04	3.248	3.336	3.0760	3.177	-2.186%	8	+3.872%
2022-11-03	3.000	3.259	2.9570	3.248	+8.267%	0.57039307	+1.601%
2022-11-02	3.220	3.293	3.0000	3.000	-6.832%	6	+10.000%
2022-11-01	3.453	3.482	3.1690	3.220	-6.748%	77	+2.484%
2022-10-31	3.052	3.505	2.9860	3.453	+16.184%	196	-4.431%
2022-10-27	3.041	3.114	2.9610	2.972	-2.269%	6	+11.036%
2022-10-26	2.932	3.156	2.9100	3.041	+3.718%	70	+8.517%
2022-10-25	2.686	3.079	2.6750	2.932	+9.159%	85	+12.551%
2022-10-24	2.813	2.845	2.6390	2.686	-2.575%	97	+22.859%
2022-10-20	2.740	2.896	2.7060	2.757	+0.620%	23	+19.695%
2022-10-19	2.841	2.892	2.7290	2.740	-4.596%	99	+20.438%
2022-10-17	2.637	2.954	2.6370	2.872	+8.953%	128	+14.903%
2022-10-14	2.716	2.844	2.6020	2.636	-2.946%	476	+25.190%
2022-10-13	2.557	2.735	2.4490	2.716	+6.218%	47	+21.502%
2022-10-12	2.434	2.580	2.3910	2.557	+5.053%	29	+29.057%
2022-10-11	2.584	2.592	2.3990	2.434	-5.805%	54	+35.579%
2022-10-10	2.603	2.740	2.5330	2.584	-0.539%	119	+27.709%
2022-10-08	2.639	2.674	2.5010	2.598	-1.554%	10	+27.021%
2022-10-07	3.530	3.792	2.6370	2.639	-25.241%	824	+25.047%
2022-10-06	2.503	3.740	2.4300	3.530	+40.358%	730	-6.516%
2022-10-04	2.415	2.564	2.3520	2.515	+4.141%	65	+31.213%
2022-10-03	2.355	2.430	2.3000	2.415	+2.331%	135	+36.646%
2022-10-01	2.362	2.515	2.3290	2.360	-6.163%	0.09827873	+39.831%
2022-09-28	2.402	2.538	2.2980	2.515	+4.704%	75	+31.213%
2022-09-27	2.274	2.419	2.2740	2.402	+5.629%	2	+37.386%
2022-09-26	2.272	2.461	2.2530	2.274	+0.088%	32	+45.119%
2022-09-24	2.252	2.272	2.2520	2.272	+0.888%	35	+45.246%
2022-09-23	2.356	2.357	2.2350	2.252	-4.414%	124	+46.536%
2022-09-22	2.534	2.534	2.3510	2.356	-7.024%	152	+40.068%
2022-09-21	2.602	2.651	2.4850	2.534	-2.613%	394	+30.229%
2022-09-20	2.674	2.685	2.5940	2.602	-2.693%	177	+26.826%
2022-09-19	2.694	2.713	2.6280	2.674	-0.926%	21	+23.411%
2022-09-16	2.834	2.838	2.6810	2.699	-2.914%	37	+22.268%
2022-09-13	2.922	2.968	2.6690	2.780	-4.860%	121	+18.705%
2022-09-12	2.869	2.959	2.8370	2.922	+1.847%	8,786	+12.936%
2022-09-10	2.873	2.880	2.8630	2.869	-0.139%	5	+15.023%
2022-09-09	2.735	2.924	2.7040	2.873	+5.046%	5,335	+14.863%
2022-09-08	2.710	2.764	2.6310	2.735	+0.923%	100	+20.658%
2022-09-07	2.677	2.776	2.6500	2.710	+1.233%	3,761	+21.771%
2022-09-06	2.833	2.917	2.6640	2.677	-5.839%	119	+23.272%
2022-09-02	3.028	3.084	2.8200	2.843	-6.110%	236	+16.075%
2022-09-01	3.104	3.201	2.9540	3.028	-2.448%	40	+8.983%
2022-08-31	3.139	3.296	3.0870	3.104	-6.450%	55	+6.314%
2022-08-29	3.135	3.351	3.0860	3.318	+5.635%	94	-0.542%
2022-08-27	3.186	3.186	3.1370	3.141	-1.412%	101	+5.062%
2022-08-26	3.392	3.443	3.1750	3.186	-6.073%	13	+3.578%
2022-08-25	3.044	3.509	3.0440	3.392	+11.432%	106	-2.712%
2022-08-24	3.055	3.223	2.9790	3.044	-0.360%	24	+8.410%
2022-08-23	3.023	3.135	2.9600	3.055	+1.059%	31	+8.020%
2022-08-22	3.095	3.102	2.9570	3.023	-2.326%	61	+9.163%
2022-08-21	3.123	3.124	3.0950	3.095	-0.897%	64	+6.624%
2022-08-20	3.102	3.124	3.1020	3.123	+0.677%	3	+5.668%
2022-08-19	3.358	3.394	3.1020	3.102	-7.624%	322	+6.383%
2022-08-18	3.425	3.489	3.3000	3.358	-1.956%	71	-1.727%
2022-08-17	3.543	3.796	3.4090	3.425	-3.331%	97	-3.650%
2022-08-16	3.602	3.752	3.4740	3.543	-1.638%	138	-6.859%
2022-08-15	3.382	3.677	3.3300	3.602	+6.505%	175	-8.384%
2022-08-12	3.264	3.400	3.2230	3.382	+3.615%	56	-2.425%
2022-08-11	3.427	3.586	3.2400	3.264	-4.950%	109	+1.103%
2022-08-10	3.233	3.459	3.2270	3.434	+6.217%	22	-3.902%
2022-08-09	3.644	3.654	3.2160	3.233	-11.279%	65	+2.072%
2022-08-08	3.269	3.720	3.2680	3.644	+11.131%	188	-9.440%
2022-08-05	3.376	3.418	3.1980	3.279	-2.873%	10	+0.640%
2022-08-04	3.265	3.467	3.2070	3.376	+3.400%	120	-2.251%
2022-08-03	3.267	3.382	3.1980	3.265	-0.061%	168	+1.072%
2022-08-02	2.894	3.309	2.8270	3.267	+7.609%	85	+1.010%
2022-07-29	3.046	3.084	2.8720	3.036	-0.328%	85	+8.696%
2022-07-28	2.823	3.064	2.6820	3.046	+7.899%	414	+8.339%
2022-07-27	2.886	2.918	2.6740	2.823	-2.183%	201	+16.897%
2022-07-26	2.958	3.021	2.8290	2.886	-2.434%	226	+14.345%
2022-07-25	2.927	3.058	2.8480	2.958	+0.921%	276	+11.562%
2022-07-22	3.114	3.190	2.9130	2.931	-5.877%	174	+12.590%
2022-07-21	3.294	3.476	3.1140	3.114	-5.464%	694	+5.973%
2022-07-20	2.982	3.426	2.9510	3.294	+10.463%	551	+0.182%
2022-07-19	2.852	3.074	2.7860	2.982	+4.558%	293	+10.664%
2022-07-18	2.776	3.052	2.7690	2.852	+2.738%	61	+15.708%
2022-07-17	2.798	2.798	2.7690	2.776	-0.502%	0.99568501	+18.876%
2022-07-15	3.068	3.193	2.7440	2.790	-9.061%	251	+18.280%
2022-07-14	2.711	3.183	2.5940	3.068	+13.169%	752	+7.562%
2022-07-13	2.699	2.743	2.6200	2.711	+0.445%	441	+21.726%
2022-07-12	2.663	2.759	2.6240	2.699	+1.352%	40	+22.268%
2022-07-11	2.862	2.885	2.6540	2.663	-6.953%	317	+23.920%
2022-07-08	2.973	3.031	2.8590	2.862	-3.734%	204	+15.304%
2022-07-07	2.906	3.005	2.8450	2.973	+2.306%	135	+10.999%
2022-07-06	2.689	2.964	2.6270	2.906	+8.070%	572	+13.558%
2022-07-05	2.642	2.714	2.5260	2.689	+2.634%	229	+22.722%
2022-07-01	2.648	2.694	2.5810	2.620	-1.057%	42	+25.954%
2022-06-30	2.792	2.808	2.5900	2.648	-5.158%	112	+24.622%
2022-06-29	2.905	3.014	2.7580	2.792	-8.429%	147	+18.195%
2022-06-27	3.028	3.080	2.9520	3.049	+0.296%	211	+8.232%
2022-06-24	2.994	3.110	2.9570	3.040	+1.536%	71	+8.553%
2022-06-23	2.689	2.995	2.6450	2.994	+11.343%	262	+10.220%
2022-06-22	2.770	2.805	2.6650	2.689	-2.924%	331	+22.722%
2022-06-21	2.676	2.817	2.6520	2.770	+3.435%	319	+19.134%
2022-06-17	2.571	2.745	2.5710	2.678	+4.162%	137	+23.226%
2022-06-16	2.705	2.709	2.5420	2.571	-4.954%	124	+28.355%
2022-06-15	2.652	2.728	2.5810	2.705	+1.998%	1,516	+21.996%
2022-06-14	2.658	2.769	2.6180	2.652	-0.226%	0.39467595	+24.434%
2022-06-13	2.885	2.885	2.6180	2.658	-7.868%	632	+24.153%
2022-06-12	2.882	2.897	2.8820	2.885	+0.104%	38	+14.385%
2022-06-10	3.082	3.113	2.8480	2.882	-6.489%	202	+14.504%
2022-06-09	3.301	3.335	3.0580	3.082	-6.634%	11	+7.073%
2022-06-08	3.391	3.437	3.2680	3.301	-2.654%	186	-0.030%
2022-06-07	3.351	3.408	3.2830	3.391	+1.194%	51	-2.684%
2022-06-06	3.543	3.623	3.3270	3.351	-5.579%	4	-1.522%
2022-06-04	3.553	3.555	3.5450	3.549	-0.113%	1	-7.016%
2022-06-03	3.719	3.742	3.4950	3.553	-4.464%	6	-7.121%
2022-06-02	3.516	3.798	3.4940	3.719	+5.774%	86	-11.266%
2022-06-01	3.765	3.798	3.5040	3.516	-6.614%	8	-6.143%
2022-05-31	3.819	3.860	3.6790	3.765	-1.414%	125	-12.351%
2022-05-27	3.913	3.925	3.6620	3.819	-2.402%	287	-13.590%
2022-05-26	3.709	3.983	3.6710	3.913	+5.500%	82	-15.666%
2022-05-25	3.614	3.743	3.5390	3.709	+2.629%	182	-11.027%
2022-05-24	3.730	3.743	3.5710	3.614	-3.110%	67	-8.688%
2022-05-23	3.970	4.015	3.7300	3.730	-4.334%	74	-11.528%
2022-05-20	4.113	4.163	3.8330	3.899	-5.203%	31	-15.363%
2022-05-19	4.010	4.164	3.9350	4.113	+2.569%	255	-19.767%
2022-05-18	4.312	4.332	4.0020	4.010	-7.004%	109	-17.706%
2022-05-17	4.104	4.430	4.1000	4.312	+5.068%	766	-23.469%
2022-05-16	3.876	4.240	3.7640	4.104	+5.420%	455	-19.591%
2022-05-13	3.723	3.942	3.6990	3.893	+4.566%	27	-15.232%
2022-05-12	3.394	3.742	3.3050	3.723	+9.694%	252	-11.362%
2022-05-11	3.582	3.704	3.3940	3.394	-5.248%	316	-2.770%
2022-05-10	3.713	3.839	3.5010	3.582	-3.528%	227	-7.873%
2022-05-09	3.994	4.058	3.6710	3.713	-7.337%	367	-11.123%
2022-05-06	4.130	4.243	3.8570	4.007	-2.978%	276	-17.644%
2022-05-05	4.383	4.431	4.0710	4.130	-5.772%	59	-20.097%
2022-05-04	4.351	4.480	4.1710	4.383	+0.735%	154	-24.709%
2022-05-03	4.357	4.526	4.2350	4.351	-0.138%	102	-24.155%
2022-05-02	4.205	4.383	4.0960	4.357	+3.418%	81	-24.260%
2022-04-29	4.240	4.461	4.1880	4.213	-0.637%	201	-21.671%
2022-04-28	4.257	4.344	4.0470	4.240	-0.399%	2,502	-22.170%
2022-04-27	4.220	4.353	4.1280	4.257	+0.757%	101	-22.481%
2022-04-26	4.420	4.463	4.2070	4.225	-4.412%	152	-21.893%
2022-04-25	4.436	4.492	4.2910	4.420	-0.741%	251	-25.339%
2022-04-22	4.410	4.592	4.3380	4.453	+0.975%	94	-25.893%
2022-04-21	4.562	4.676	4.3970	4.410	-3.332%	138	-25.170%
2022-04-20	4.851	4.894	4.5390	4.562	-5.958%	188	-27.663%
2022-04-19	4.842	4.981	4.7140	4.851	+0.186%	22	-31.973%
2022-04-18	5.066	5.236	4.7710	4.842	-4.478%	241	-31.846%
2022-04-14	5.386	5.397	5.0590	5.069	-5.886%	21	-34.898%
2022-04-13	5.283	5.447	5.1430	5.386	+1.950%	75	-38.730%
2022-04-12	5.328	5.698	5.1530	5.283	-0.845%	123	-37.535%
2022-04-11	5.343	5.460	5.0880	5.328	-0.281%	143	-38.063%
2022-04-10	5.366	5.375	5.3290	5.343	-0.429%	40	-38.237%
2022-04-09	5.364	5.381	5.3540	5.366	+0.037%	0.99981368	-38.502%
2022-04-08	5.418	5.529	5.2620	5.364	-0.997%	30	-38.479%
2022-04-07	6.071	6.198	5.3890	5.418	-10.756%	40	-39.092%
2022-04-06	5.975	6.823	5.8480	6.071	+1.607%	236	-45.643%
2022-04-05	6.166	6.310	5.8070	5.975	-3.098%	71	-44.770%
2022-04-04	6.272	6.416	5.9260	6.166	-1.847%	55	-46.481%
2022-04-02	6.283	6.283	6.2740	6.282	-0.016%	0.10005308	-47.469%
2022-04-01	6.610	6.962	6.1800	6.283	-4.947%	109	-47.477%
2022-03-31	6.847	6.930	6.4050	6.610	-3.461%	5	-50.076%
2022-03-30	6.969	7.599	6.7170	6.847	-1.751%	37	-51.804%
2022-03-29	6.610	7.297	6.4260	6.969	+5.431%	142	-52.647%
2022-03-28	6.854	7.025	6.3960	6.610	-4.452%	59	-50.076%
2022-03-25	6.974	7.288	6.1070	6.918	-0.803%	138	-52.298%
2022-03-24	4.887	7.079	4.7760	6.974	+42.705%	1,325	-52.681%
2022-03-23	5.494	5.516	4.7700	4.887	-11.048%	65	-32.474%
2022-03-22	4.466	5.602	4.4510	5.494	+23.018%	207	-39.934%
2022-03-21	4.621	4.659	4.4290	4.466	-3.396%	121	-26.108%
2022-03-18	4.497	4.692	4.4350	4.623	+3.724%	310	-28.618%
2022-03-16	4.171	4.497	4.1080	4.457	+8.787%	54	-25.959%
2022-03-14	4.370	4.419	4.0440	4.097	-6.610%	153	-19.453%
2022-03-11	4.549	4.608	4.3550	4.387	-3.561%	82	-24.778%
2022-03-10	4.608	4.655	4.3450	4.549	-1.280%	74	-27.457%
2022-03-09	4.439	4.708	4.3920	4.608	+3.807%	149	-28.385%
2022-03-08	4.309	4.566	4.2030	4.439	+3.185%	58	-25.659%
2022-03-07	4.386	4.508	4.2880	4.302	-3.261%	121	-23.291%
2022-03-04	4.562	4.700	4.3440	4.447	-2.521%	218	-25.793%
2022-03-03	4.869	4.901	4.5140	4.562	-6.305%	63	-27.663%
2022-03-02	4.930	4.951	4.6980	4.869	-1.237%	32	-32.224%
2022-03-01	5.124	5.126	4.8590	4.930	-3.786%	34	-33.063%
2022-02-28	5.063	5.193	4.9360	5.124	+1.205%	105	-35.597%
2022-02-25	5.135	5.216	4.9870	5.063	-1.402%	26	-34.821%
2022-02-24	4.957	5.172	4.5200	5.135	-0.484%	194	-35.735%
2022-02-22	5.276	5.349	5.0190	5.160	-3.533%	41	-36.047%
2022-02-18	5.658	5.781	5.3160	5.349	-5.461%	44	-38.306%
2022-02-17	6.024	6.058	5.5980	5.658	-4.731%	2	-41.676%
2022-02-15	5.665	6.020	5.5740	5.939	+5.004%	106	-44.435%
2022-02-14	6.079	6.143	5.6230	5.656	-7.294%	55	-41.655%
2022-02-12	6.058	6.102	5.8170	6.101	+0.710%	0.10158713	-45.911%
2022-02-11	5.803	6.204	5.7320	6.058	+4.394%	2	-45.527%
2022-02-10	5.792	6.193	5.5040	5.803	+0.190%	260	-43.133%
2022-02-09	5.240	5.848	5.0530	5.792	+14.489%	4	-43.025%
2022-02-07	5.022	5.205	4.9290	5.059	+1.729%	30	-34.770%
2022-02-04	4.891	5.042	4.7400	4.973	+1.677%	59	-33.642%
2022-02-03	4.965	4.973	4.7310	4.891	-1.490%	124	-32.529%
2022-02-02	5.140	5.191	4.9480	4.965	-3.405%	30	-33.535%
2022-02-01	5.020	5.328	4.9080	5.140	+2.390%	30	-35.798%
2022-01-31	4.573	5.057	4.5260	5.020	+9.607%	349	-34.263%
2022-01-28	4.421	4.648	4.3040	4.580	+3.596%	451	-27.948%
2022-01-27	4.700	4.714	4.3300	4.421	-8.600%	9	-25.356%
2022-01-25	4.820	4.913	4.6400	4.837	+0.353%	68	-31.776%
2022-01-24	4.895	4.901	4.3820	4.820	-0.598%	123	-31.535%
2022-01-21	4.967	5.175	4.7900	4.849	-2.376%	110	-31.945%
2022-01-20	4.999	5.312	4.9380	4.967	-0.640%	38	-33.562%
2022-01-19	5.294	5.362	4.9920	4.999	-5.572%	276	-33.987%
2022-01-18	5.773	5.783	5.2680	5.294	-8.456%	107	-37.665%
2022-01-15	5.795	5.819	5.7780	5.783	-0.207%	7	-42.936%
2022-01-14	5.783	5.823	5.5710	5.795	+0.208%	71	-43.054%
2022-01-13	6.018	6.125	5.7560	5.783	-3.905%	2	-42.936%
2022-01-12	6.171	6.451	5.9420	6.018	-2.479%	4	-45.165%
2022-01-11	6.027	6.324	5.7400	6.171	+2.389%	112	-46.524%
2022-01-10	5.562	6.559	5.3990	6.027	+8.127%	1,098	-45.246%
2022-01-08	5.576	5.576	5.4660	5.574	-0.036%	14	-40.797%
2022-01-07	5.488	5.673	5.2870	5.576	+1.603%	174	-40.818%
2022-01-06	5.576	5.731	5.3450	5.488	-1.578%	192	-39.869%
2022-01-05	5.984	6.098	5.5560	5.576	-6.818%	162	-40.818%
2022-01-04	6.231	6.348	5.8480	5.984	-3.964%	46	-44.853%
2022-01-03	5.946	6.446	5.9410	6.231	-1.174%	78	-47.039%
2021-12-30	5.884	6.335	5.8840	6.305	+7.155%	113	-47.661%
2021-12-29	6.116	6.165	5.8610	5.884	-3.793%	182	-43.916%
2021-12-28	6.363	6.437	6.0910	6.116	-3.882%	206	-46.043%
2021-12-27	6.589	6.680	6.3250	6.363	-3.210%	126	-48.138%
2021-12-23	6.515	6.669	6.3260	6.574	+0.906%	5	-49.802%
2021-12-22	6.555	6.636	6.3800	6.515	-0.610%	28	-49.348%
2021-12-21	6.266	6.644	6.2570	6.555	+4.612%	82	-49.657%
2021-12-20	6.677	6.714	6.1410	6.266	-6.155%	208	-47.335%
2021-12-19	6.684	6.742	6.4430	6.677	+0.105%	6	-50.577%
2021-12-17	6.623	6.796	6.2250	6.670	+0.710%	137	-50.525%
2021-12-16	6.827	7.039	6.5200	6.623	-2.988%	188	-50.174%
2021-12-15	6.756	6.896	6.4460	6.827	+1.051%	173	-51.663%
2021-12-14	6.895	7.074	6.6790	6.756	-2.016%	81	-51.155%
2021-12-13	7.264	7.306	6.7960	6.895	-5.080%	73	-52.139%
2021-12-12	7.207	7.272	7.2070	7.264	+0.777%	0.60201444	-54.570%
2021-12-10	7.509	7.620	7.1530	7.208	-4.009%	59	-54.218%
2021-12-09	8.138	8.275	7.4800	7.509	-7.729%	32	-56.053%
2021-12-08	7.935	8.338	7.7650	8.138	+2.558%	24	-59.449%
2021-12-07	7.705	8.073	7.6900	7.935	+2.985%	75	-58.412%
2021-12-06	7.527	7.826	7.1010	7.705	+2.365%	122	-57.171%
2021-12-05	7.422	7.785	7.1010	7.527	+1.088%	1	-56.158%
2021-12-03	7.942	8.090	7.3190	7.446	-6.245%	470	-55.681%
2021-12-02	7.828	8.038	7.6600	7.942	+1.456%	77	-58.449%
2021-12-01	8.516	8.696	7.7080	7.828	-8.079%	828	-57.844%
2021-11-30	8.605	8.889	8.1580	8.516	-1.034%	536	-61.249%
2021-11-29	8.877	9.049	8.4290	8.605	-2.249%	7	-61.650%
2021-11-26	9.100	9.100	8.2090	8.803	-3.444%	494	-62.513%
2021-11-24	8.780	9.247	8.6950	9.117	+3.838%	23	-63.804%
2021-11-23	8.799	9.118	8.5420	8.780	-0.216%	58	-62.415%
2021-11-22	9.199	9.482	8.5760	8.799	-4.348%	323	-62.496%
2021-11-21	9.220	9.233	9.1990	9.199	-0.228%	11	-64.127%
2021-11-20	9.228	9.367	9.1980	9.220	-0.087%	0.9969048	-64.208%
2021-11-19	9.368	9.804	9.0070	9.228	-1.494%	36	-64.239%
2021-11-18	10.369	10.546	8.9910	9.368	-14.016%	304	-64.774%
2021-11-16	11.000	11.156	10.3040	10.895	-0.955%	25	-69.711%
2021-11-15	10.820	11.675	10.7990	11.000	+1.664%	117	-70.000%
2021-11-14	10.798	10.929	10.7980	10.820	+0.204%	16	-69.501%
2021-11-13	10.827	10.831	10.7640	10.798	-0.268%	100	-69.439%
2021-11-12	10.006	10.906	9.9470	10.827	+8.205%	117	-69.521%
2021-11-11	9.662	10.154	9.6360	10.006	+3.560%	8	-67.020%
2021-11-10	10.304	10.504	9.5760	9.662	-6.231%	12	-65.846%
2021-11-09	10.394	10.642	9.6760	10.304	-0.866%	59	-67.974%
2021-11-08	9.032	10.534	8.9880	10.394	+15.080%	25	-68.251%
2021-11-07	9.091	9.200	9.0180	9.032	-0.747%	3	-63.463%
2021-11-05	9.070	9.495	8.5370	9.100	+0.331%	10	-63.736%
2021-11-04	9.484	9.558	8.9910	9.070	-4.365%	15	-63.616%
2021-11-03	8.791	9.597	8.6830	9.484	+5.051%	1,119	-65.205%
2021-11-01	8.693	9.118	8.4910	9.028	+2.907%	147	-63.447%
2021-10-28	8.705	8.858	8.5670	8.773	+0.781%	139	-62.385%
2021-10-27	8.965	10.894	8.6420	8.705	-2.900%	875	-62.091%
2021-10-26	9.261	9.643	8.8900	8.965	-3.602%	12	-63.190%
2021-10-22	9.672	9.882	9.2060	9.300	-3.846%	1	-64.516%
2021-10-21	9.686	10.184	9.4070	9.672	-0.145%	0.09915593	-65.881%
2021-10-20	9.771	10.158	9.2790	9.686	-0.870%	58	-65.930%
2021-10-19	8.461	9.993	8.3940	9.771	+15.483%	5	-66.227%
2021-10-18	8.542	8.582	8.3860	8.461	-0.948%	2	-60.998%
2021-10-17	8.625	8.630	8.5420	8.542	-0.813%	40	-61.367%
2021-10-15	8.711	8.846	8.5570	8.612	-0.474%	1	-61.681%
2021-10-13	8.614	8.827	8.5650	8.653	+0.453%	75	-61.863%
2021-10-12	8.525	8.851	8.4830	8.614	+1.044%	18	-61.690%
2021-10-11	8.837	8.956	8.5180	8.525	-7.528%	96	-61.290%
2021-10-07	9.351	9.549	8.7200	9.219	-1.190%	214	-64.204%
2021-10-05	9.005	9.504	8.9900	9.330	+3.609%	1	-64.630%
2021-10-04	9.377	9.379	8.9670	9.005	-3.741%	72	-63.354%
2021-10-01	9.539	9.573	9.1050	9.355	-1.929%	23	-64.725%
2021-09-30	9.380	9.662	9.1950	9.539	+1.695%	9	-65.405%
2021-09-29	9.823	10.023	9.3130	9.380	-4.772%	14	-64.819%
2021-09-24	10.088	10.088	9.7930	9.850	-2.359%	8	-66.497%
2021-09-23	10.011	10.398	9.9310	10.088	+0.769%	516	-67.288%
2021-09-22	9.388	10.034	9.3650	10.011	+6.636%	1,056	-67.036%
2021-09-21	9.324	9.671	9.2590	9.388	+0.686%	17	-64.849%
2021-09-20	10.244	10.265	9.2500	9.324	-8.981%	389	-64.607%
2021-09-19	10.265	10.265	10.2420	10.244	-0.205%	3	-67.786%
2021-09-18	10.201	10.265	10.1220	10.265	+3.405%	0.90419875	-67.852%
2021-09-14	10.268	10.343	9.8370	9.927	-3.321%	53	-66.757%
2021-09-13	10.445	10.501	10.0280	10.268	-1.553%	76	-67.861%
2021-09-10	10.792	10.968	10.4080	10.430	-3.354%	43	-68.360%
2021-09-09	10.738	11.023	10.7230	10.792	+0.503%	3	-69.422%
2021-09-08	11.156	11.165	9.3300	10.738	-3.747%	175	-69.268%
2021-09-07	11.335	11.449	10.9950	11.156	-1.579%	204	-70.420%
2021-09-06	11.360	11.427	11.3350	11.335	-0.614%	18	-70.887%
2021-09-04	11.457	11.457	11.3970	11.405	-1.596%	3	-71.065%
2021-08-31	11.258	11.873	11.2310	11.590	+2.949%	4	-71.527%
2021-08-30	11.239	11.338	11.2300	11.258	+0.383%	9	-70.688%
2021-08-27	11.196	11.429	11.1840	11.215	+0.170%	66	-70.575%
2021-08-26	11.443	11.528	11.0520	11.196	-2.779%	222	-70.525%
2021-08-24	11.195	11.573	11.0730	11.516	+2.886%	6	-71.344%
2021-08-23	10.788	11.244	10.7540	11.193	+3.745%	6	-70.517%
2021-08-20	10.778	10.926	10.5810	10.789	+0.102%	10	-69.413%
2021-08-19	11.128	11.190	10.5910	10.778	-3.145%	10	-69.382%
2021-08-18	11.784	12.035	11.0640	11.128	-5.567%	15	-70.345%
2021-08-17	11.030	11.914	10.7250	11.784	+6.836%	13	-71.996%
2021-08-16	11.893	11.893	10.9470	11.030	-7.256%	17	-70.082%
2021-08-15	11.889	11.893	11.8890	11.893	-0.883%	1	-72.253%
2021-08-11	12.359	12.428	11.9660	11.999	-1.356%	0.20171462	-72.498%
2021-08-07	12.069	12.164	12.0160	12.164	+2.313%	7	-72.871%
2021-08-03	12.286	12.566	11.8350	11.889	-6.334%	6	-72.243%
2021-07-30	12.728	12.989	12.0990	12.693	-0.275%	0.10078876	-74.001%
2021-07-29	13.710	14.272	12.6790	12.728	-7.197%	11	-74.073%
2021-07-28	11.894	13.813	11.8350	13.715	+15.885%	0.72107309	-75.939%
2021-07-26	11.861	12.056	11.8350	11.835	-0.219%	0.20247439	-72.117%
2021-07-24	11.837	11.861	11.8370	11.861	-3.049%	1	-72.178%
2021-07-21	11.924	12.471	11.8340	12.234	+2.574%	247	-73.026%
2021-07-20	11.483	11.927	10.9460	11.927	+3.867%	0.09985345	-72.332%
2021-07-19	11.679	11.717	11.0550	11.483	-2.214%	49	-71.262%
2021-07-16	12.727	12.728	11.5110	11.743	-7.732%	259	-71.898%
2021-07-15	12.707	12.854	12.7070	12.727	+0.157%	21	-74.071%
2021-07-14	13.892	14.128	12.7070	12.707	-8.530%	6	-74.030%
2021-07-13	13.580	14.577	13.4990	13.892	+2.911%	5	-76.245%
2021-07-10	13.586	13.616	13.4990	13.499	-0.640%	6	-75.554%
2021-07-09	13.554	13.801	13.3020	13.586	+0.458%	2	-75.710%
2021-07-07	14.055	14.192	13.2890	13.524	-3.778%	22	-75.599%
2021-07-06	14.522	14.640	13.9950	14.055	-2.969%	0.89829234	-76.521%
2021-07-02	14.921	15.146	14.4140	14.485	-4.578%	0.29761607	-77.218%
2021-06-30	14.966	15.426	14.5150	15.180	+1.430%	17	-78.261%
2021-06-29	15.683	16.120	14.9310	14.966	-4.572%	27	-77.950%
2021-06-28	15.346	16.034	15.1490	15.683	+2.196%	0.29458456	-78.958%
2021-06-27	15.181	15.351	15.1790	15.346	+1.087%	0.30115747	-78.496%
2021-06-26	15.106	15.197	15.0260	15.181	+0.543%	3	-78.262%
2021-06-25	15.482	15.573	14.8800	15.099	-2.474%	52	-78.144%
2021-06-24	14.877	15.652	14.8720	15.482	+4.067%	8	-78.685%
2021-06-23	14.549	15.225	14.4840	14.877	+2.254%	4	-77.818%
2021-06-22	14.657	14.694	14.1640	14.549	-0.737%	2	-77.318%
2021-06-21	14.263	15.284	13.7080	14.657	+2.762%	120	-77.485%
2021-06-19	14.302	14.308	14.2050	14.263	-0.273%	0.30009117	-76.863%
2021-06-18	14.708	15.111	14.1480	14.302	-2.760%	1	-76.926%
2021-06-17	15.156	15.411	14.6340	14.708	-2.956%	7	-77.563%
2021-06-16	15.147	15.694	14.8380	15.156	+0.059%	33	-78.226%
2021-06-15	16.078	16.147	15.0070	15.147	-5.791%	14	-78.214%
2021-06-14	16.810	17.005	15.8890	16.078	-4.355%	5	-79.475%
2021-06-12	16.646	16.814	16.5800	16.810	+0.985%	1	-80.369%
2021-06-11	16.770	17.002	16.2890	16.646	-0.739%	2	-80.175%
2021-06-10	17.579	18.209	16.6320	16.770	-4.602%	10	-80.322%
2021-06-09	17.436	19.282	17.2560	17.579	+0.820%	16	-81.228%
2021-06-08	16.690	17.604	16.2290	17.436	+4.470%	8	-81.074%
2021-06-07	15.754	16.952	15.6290	16.690	+5.941%	2	-80.228%
2021-06-04	16.564	17.141	15.5220	15.754	-4.890%	347	-79.053%
2021-06-03	16.558	20.756	16.0610	16.564	+0.036%	143	-80.077%
2021-06-02	14.350	16.777	14.3500	16.558	+15.387%	318	-80.070%
2021-06-01	14.263	14.892	14.0480	14.350	+0.610%	1	-77.003%
2021-05-31	14.358	14.472	14.2270	14.263	-0.662%	259	-76.863%
2021-05-30	14.230	14.358	14.2300	14.358	+0.900%	6	-77.016%
2021-05-29	14.287	14.362	14.2290	14.230	-0.399%	74	-76.810%
2021-05-28	14.565	15.734	14.0590	14.287	-1.909%	11	-76.902%
2021-05-27	14.213	14.658	14.0280	14.565	+2.477%	7	-77.343%
2021-05-26	13.141	14.213	13.1090	14.213	+8.158%	64	-76.782%
2021-05-25	12.601	13.808	12.5430	13.141	+4.285%	1	-74.888%
2021-05-24	12.658	12.958	12.3010	12.601	-0.450%	14	-73.812%
2021-05-23	12.659	12.773	12.6560	12.658	+0.016%	13	-73.930%
2021-05-21	12.905	12.959	12.5760	12.656	-1.929%	22	-73.925%
2021-05-20	12.531	13.051	12.4270	12.905	+2.985%	47	-74.429%
2021-05-19	12.856	12.856	12.4030	12.531	-2.528%	316	-73.665%
2021-05-18	12.657	13.283	12.6010	12.856	+1.572%	11	-74.331%
2021-05-17	11.828	12.680	11.5540	12.657	+7.009%	12	-73.927%
2021-05-15	11.828	11.828	11.8280	11.828	0.000%	3	-72.100%

.dark-mode .BGvFbW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BGvFbW{ color: #333333; background-color: white; border: 2px solid #333333; }APHAUSDAphria Inc Tokenized Stock (FTX:APHA/USD)crypto

APHAUSD
Aphria Inc Tokenized Stock (FTX:APHA/USD)
crypto