AxFunds AXF
Xếp hạng #?
21:24:19 30/11/2017
AxFunds (AXF)
Không hoạt động
Lịch sử giá AxFunds (AXF) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.05899 | $0.05972 | $0.05651 | $0.05682 | $0.09765 | $0 |
| 2017-03-02 | $0.05682 | $0.05898 | $0.05662 | $0.05662 | $0.1411 | $0 |
| 2017-03-03 | $0.05660 | $0.05802 | $0.05625 | $0.05625 | $0.3517 | $0 |
| 2017-03-04 | $0.05627 | $0.05882 | $0.05527 | $0.05549 | $0.4863 | $0 |
| 2017-03-05 | $0.05549 | $0.05801 | $0.05528 | $0.05531 | $0.2399 | $0 |
| 2017-03-06 | $0.05527 | $0.05835 | $0.05527 | $0.05536 | $0.1345 | $0 |
| 2017-03-07 | $0.05536 | $0.05648 | $0.05526 | $0.05604 | $0.1288 | $0 |
| 2017-03-08 | $0.05606 | $0.05652 | $0.05519 | $0.05583 | $0.1616 | $0 |
| 2017-03-09 | $0.05582 | $0.05665 | $0.05515 | $0.05523 | $0.2279 | $0 |
| 2017-03-10 | $0.05524 | $0.05616 | $0.05513 | $0.05551 | $0.1221 | $0 |
| 2017-03-11 | $0.05553 | $0.05584 | $0.05524 | $0.05529 | $0.04441 | $0 |
| 2017-03-12 | $0.05529 | $0.06053 | $0.05529 | $0.05816 | $0.5263 | $0 |
| 2017-03-13 | $0.05849 | $0.06409 | $0.05849 | $0.06091 | $0.4882 | $0 |
| 2017-03-14 | $0.06091 | $0.06091 | $0.05703 | $0.05726 | $0.7495 | $0 |
| 2017-03-15 | $0.05728 | $0.06238 | $0.05728 | $0.06238 | $0.5533 | $0 |
| 2017-03-16 | $0.06229 | $0.06229 | $0.05904 | $0.06088 | $0.3144 | $0 |
| 2017-03-17 | $0.06088 | $0.06088 | $0.05907 | $0.06045 | $0.06969 | $0 |
| 2017-03-18 | $0.06053 | $0.06670 | $0.05905 | $0.06264 | $0.6317 | $0 |
| 2017-03-19 | $0.06263 | $0.06668 | $0.06235 | $0.06235 | $0.3305 | $0 |
| 2017-03-20 | $0.06229 | $0.06667 | $0.06120 | $0.06652 | $0.6231 | $0 |
| 2017-03-21 | $0.06653 | $0.06656 | $0.06362 | $0.06624 | $0.6166 | $0 |
| 2017-03-22 | $0.06624 | $0.06668 | $0.06139 | $0.06522 | $0.6701 | $0 |
| 2017-03-23 | $0.06523 | $0.06524 | $0.06192 | $0.06192 | $0.3124 | $0 |
| 2017-03-24 | $0.06192 | $0.06420 | $0.06091 | $0.06119 | $0.2320 | $0 |
| 2017-03-25 | $0.06124 | $0.06264 | $0.06124 | $0.06144 | $0.1010 | $0 |
| 2017-03-26 | $0.06139 | $0.06316 | $0.05961 | $0.05971 | $0.1380 | $0 |
| 2017-03-27 | $0.05995 | $0.06256 | $0.05981 | $0.06221 | $0.3529 | $0 |
| 2017-03-28 | $0.06224 | $0.06227 | $0.05984 | $0.06009 | $0.2496 | $0 |
| 2017-03-29 | $0.06010 | $0.06144 | $0.05997 | $0.06025 | $0.1104 | $0 |
| 2017-03-30 | $0.06026 | $0.06238 | $0.05978 | $0.06022 | $0.3617 | $0 |
| 2017-03-31 | $0.06025 | $0.06959 | $0.06025 | $0.06619 | $1.85 | $0 |