AxFunds AXF
Xếp hạng #?
21:24:19 30/11/2017
AxFunds (AXF)
Không hoạt động
Lịch sử giá AxFunds (AXF) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.06621 | $0.08691 | $0.06574 | $0.08680 | $2.56 | $0 |
| 2017-04-02 | $0.08709 | $0.09173 | $0.07282 | $0.08416 | $3.09 | $0 |
| 2017-04-03 | $0.08430 | $0.09115 | $0.08126 | $0.08126 | $3.12 | $0 |
| 2017-04-04 | $0.08133 | $0.08233 | $0.06965 | $0.07255 | $1.75 | $0 |
| 2017-04-05 | $0.07258 | $0.07562 | $0.06841 | $0.07104 | $0.4388 | $0 |
| 2017-04-06 | $0.07563 | $0.07976 | $0.07107 | $0.07374 | $0.6888 | $0 |
| 2017-04-07 | $0.07376 | $0.07684 | $0.07247 | $0.07396 | $0.5161 | $0 |
| 2017-04-08 | $0.07390 | $0.08997 | $0.07101 | $0.07498 | $1.34 | $0 |
| 2017-04-09 | $0.07498 | $0.08515 | $0.07498 | $0.07894 | $0.2917 | $0 |
| 2017-04-10 | $0.07835 | $0.08237 | $0.07229 | $0.07741 | $0.5812 | $0 |
| 2017-04-11 | $0.07743 | $0.08029 | $0.07445 | $0.07646 | $0.1400 | $0 |
| 2017-04-12 | $0.07658 | $0.07840 | $0.07641 | $0.07840 | $0.3390 | $0 |
| 2017-04-13 | $0.07834 | $0.07850 | $0.07621 | $0.07627 | $0.3262 | $0 |
| 2017-04-14 | $0.07621 | $0.07767 | $0.07427 | $0.07439 | $0.2615 | $0 |
| 2017-04-15 | $0.07434 | $0.07659 | $0.07423 | $0.07561 | $0.1894 | $0 |
| 2017-04-16 | $0.07554 | $0.07660 | $0.07423 | $0.07548 | $0.7153 | $0 |
| 2017-04-17 | $0.07540 | $0.07937 | $0.07231 | $0.07266 | $2.30 | $0 |
| 2017-04-18 | $0.07285 | $0.08860 | $0.07285 | $0.08224 | $1.51 | $0 |
| 2017-04-19 | $0.08572 | $0.1088 | $0.07849 | $0.1058 | $11.88 | $0 |
| 2017-04-20 | $0.1045 | $0.1045 | $0.08423 | $0.08717 | $1.85 | $0 |
| 2017-04-21 | $0.08722 | $0.09111 | $0.08722 | $0.08799 | $0.8464 | $0 |
| 2017-04-22 | $0.08801 | $0.09877 | $0.08801 | $0.09578 | $1.28 | $0 |
| 2017-04-23 | $0.09578 | $0.1002 | $0.09398 | $0.09858 | $2.54 | $0 |
| 2017-04-24 | $0.09998 | $0.1090 | $0.09767 | $0.1018 | $3.01 | $0 |
| 2017-04-25 | $0.1017 | $0.1019 | $0.09297 | $0.09663 | $2.27 | $0 |
| 2017-04-26 | $0.09670 | $0.1037 | $0.09434 | $0.09585 | $4.71 | $0 |
| 2017-04-27 | $0.09584 | $0.09907 | $0.09332 | $0.09521 | $2.49 | $0 |
| 2017-04-28 | $0.09526 | $0.09714 | $0.09363 | $0.09681 | $2.07 | $0 |
| 2017-04-29 | $0.09718 | $0.09890 | $0.09282 | $0.09858 | $3.77 | $0 |
| 2017-04-30 | $0.09861 | $0.09970 | $0.08994 | $0.09288 | $10.31 | $0 |