AxFunds AXF
Xếp hạng #?
21:24:19 30/11/2017
AxFunds (AXF)
Không hoạt động
Lịch sử giá AxFunds (AXF) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.1152 | $0.1173 | $0.1080 | $0.1146 | $15,948.10 | $0 |
| 2017-01-02 | $0.1146 | $0.1173 | $0.1121 | $0.1152 | $62,213.10 | $0 |
| 2017-01-03 | $0.1152 | $0.1152 | $0.1092 | $0.1106 | $40,722.20 | $0 |
| 2017-01-04 | $0.1106 | $0.1121 | $0.09949 | $0.09949 | $21,698.50 | $0 |
| 2017-01-05 | $0.09949 | $0.1043 | $0.09373 | $0.09861 | $18,907.90 | $0 |
| 2017-01-06 | $0.09865 | $0.1001 | $0.09279 | $0.09279 | $17,430.50 | $0 |
| 2017-01-07 | $0.09279 | $0.09814 | $0.08537 | $0.09540 | $17,379.00 | $0 |
| 2017-01-08 | $0.09540 | $0.1012 | $0.09332 | $0.09544 | $13,822.40 | $0 |
| 2017-01-09 | $0.09544 | $0.09819 | $0.09083 | $0.09485 | $30,595.40 | $0 |
| 2017-01-10 | $0.09485 | $0.09485 | $0.09171 | $0.09483 | $41,664.10 | $0 |
| 2017-01-11 | $0.09483 | $0.09483 | $0.08666 | $0.08666 | $9,979.44 | $0 |
| 2017-01-12 | $0.08666 | $0.08954 | $0.08361 | $0.08654 | $24,327.80 | $0 |
| 2017-01-13 | $0.08656 | $0.09043 | $0.08465 | $0.08591 | $11,219.00 | $0 |
| 2017-01-14 | $0.08592 | $0.08957 | $0.08531 | $0.08913 | $0.3474 | $0 |
| 2017-01-15 | $0.08913 | $0.08913 | $0.08552 | $0.08767 | $0.3306 | $0 |
| 2017-01-16 | $0.08767 | $0.08908 | $0.08594 | $0.08837 | $0.5242 | $0 |
| 2017-01-17 | $0.08837 | $0.08837 | $0.08597 | $0.08605 | $0.1124 | $0 |
| 2017-01-18 | $0.08607 | $0.08779 | $0.08577 | $0.08613 | $1.51 | $0 |
| 2017-01-19 | $0.08613 | $0.08758 | $0.08563 | $0.08563 | $0.8189 | $0 |
| 2017-01-20 | $0.08563 | $0.08586 | $0.08238 | $0.08491 | $0.2253 | $0 |
| 2017-01-21 | $0.08491 | $0.08491 | $0.08001 | $0.08006 | $0.1010 | $0 |
| 2017-01-22 | $0.08006 | $0.08215 | $0.07686 | $0.07686 | $0.3048 | $0 |
| 2017-01-23 | $0.07686 | $0.07876 | $0.07428 | $0.07514 | $0.05921 | $0 |
| 2017-01-24 | $0.07514 | $0.07588 | $0.07002 | $0.07431 | $0.4223 | $0 |
| 2017-01-25 | $0.07431 | $0.07687 | $0.07021 | $0.07394 | $0.1398 | $0 |
| 2017-01-26 | $0.07394 | $0.08483 | $0.07268 | $0.08052 | $0.4959 | $0 |
| 2017-01-27 | $0.08052 | $0.08415 | $0.07618 | $0.07679 | $0.3553 | $0 |
| 2017-01-28 | $0.07678 | $0.08002 | $0.07675 | $0.08002 | $0.1058 | $0 |
| 2017-01-29 | $0.08002 | $0.08055 | $0.07756 | $0.07974 | $0.1120 | $0 |
| 2017-01-30 | $0.07975 | $0.08283 | $0.07975 | $0.08268 | $0.4670 | $0 |
| 2017-01-31 | $0.08268 | $0.08370 | $0.08065 | $0.08091 | $0.4093 | $0 |