AxFunds AXF
Xếp hạng #?
14:24:19 30/11/2017
AxFunds (AXF)
Không hoạt động
Lịch sử giá AxFunds (AXF) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.09956 | $0.1043 | $0.09725 | $0.09992 | $5,250.59 | $0 |
| 2016-12-02 | $0.09990 | $0.1179 | $0.09984 | $0.1047 | $29,220.90 | $0 |
| 2016-12-03 | $0.1047 | $0.1082 | $0.09918 | $0.1017 | $25,158.20 | $0 |
| 2016-12-04 | $0.1017 | $0.1060 | $0.1010 | $0.1024 | $3,120.71 | $0 |
| 2016-12-05 | $0.1025 | $0.1040 | $0.1000 | $0.1003 | $5,963.21 | $0 |
| 2016-12-06 | $0.1003 | $0.1027 | $0.09896 | $0.1008 | $5,555.18 | $0 |
| 2016-12-07 | $0.1009 | $0.1014 | $0.09437 | $0.09637 | $8,558.94 | $0 |
| 2016-12-08 | $0.09637 | $0.1156 | $0.09637 | $0.1098 | $27,385.50 | $0 |
| 2016-12-09 | $0.1098 | $0.1178 | $0.1044 | $0.1044 | $64,503.10 | $0 |
| 2016-12-10 | $0.1044 | $0.1142 | $0.1044 | $0.1110 | $21,105.10 | $0 |
| 2016-12-11 | $0.1110 | $0.1111 | $0.1014 | $0.1093 | $18,242.40 | $0 |
| 2016-12-12 | $0.1093 | $0.1093 | $0.1014 | $0.1063 | $4,967.00 | $0 |
| 2016-12-13 | $0.1063 | $0.1063 | $0.1016 | $0.1036 | $2,997.67 | $0 |
| 2016-12-14 | $0.1036 | $0.1036 | $0.1014 | $0.1014 | $6,407.28 | $0 |
| 2016-12-15 | $0.1014 | $0.1028 | $0.09390 | $0.09392 | $7,815.71 | $0 |
| 2016-12-16 | $0.09394 | $0.09518 | $0.08642 | $0.09060 | $5,962.82 | $0 |
| 2016-12-17 | $0.09061 | $0.09762 | $0.08343 | $0.08844 | $7,445.84 | $0 |
| 2016-12-18 | $0.08844 | $0.1006 | $0.08844 | $0.09896 | $3,998.43 | $0 |
| 2016-12-19 | $0.09886 | $0.1092 | $0.09042 | $0.1035 | $25,832.40 | $0 |
| 2016-12-20 | $0.1035 | $0.1094 | $0.09240 | $0.1072 | $47,486.80 | $0 |
| 2016-12-21 | $0.1043 | $0.1553 | $0.1007 | $0.1397 | $421,740 | $0 |
| 2016-12-22 | $0.1368 | $0.1556 | $0.1108 | $0.1170 | $179,363 | $0 |
| 2016-12-23 | $0.1170 | $0.1278 | $0.1058 | $0.1122 | $161,923 | $0 |
| 2016-12-24 | $0.1122 | $0.1224 | $0.1080 | $0.1169 | $303,939 | $0 |
| 2016-12-25 | $0.1169 | $0.1409 | $0.1154 | $0.1364 | $772,695 | $0 |
| 2016-12-26 | $0.1362 | $0.1404 | $0.1297 | $0.1321 | $899,094 | $0 |
| 2016-12-27 | $0.1318 | $0.1329 | $0.1195 | $0.1234 | $186,435 | $0 |
| 2016-12-28 | $0.1234 | $0.1251 | $0.1092 | $0.1191 | $93,851.70 | $0 |
| 2016-12-29 | $0.1191 | $0.1191 | $0.1099 | $0.1124 | $288,853 | $0 |
| 2016-12-30 | $0.1124 | $0.1224 | $0.1114 | $0.1172 | $30,276.80 | $0 |
| 2016-12-31 | $0.1172 | $0.1192 | $0.1123 | $0.1152 | $12,395.80 | $0 |