Axron AXR
Xếp hạng #?
00:14:14 17/05/2016
Axron (AXR)
Không hoạt động
Lịch sử giá Axron (AXR) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.02125 | $0.02125 | $0.01666 | $0.01900 | $5,223.72 | $20,436.94 |
| 2014-09-02 | $0.01898 | $0.02383 | $0.01530 | $0.01537 | $830.23 | $16,539.92 |
| 2014-09-03 | $0.01536 | $0.01821 | $0.01525 | $0.01528 | $579.34 | $16,442.76 |
| 2014-09-04 | $0.01529 | $0.01582 | $0.009034 | $0.01090 | $472.40 | $11,727.09 |
| 2014-09-05 | $0.01090 | $0.01287 | $0.01090 | $0.01161 | $275.12 | $12,491.09 |
| 2014-09-06 | $0.01161 | $0.01174 | $0.01160 | $0.01165 | $459.19 | $12,529.50 |
| 2014-09-07 | $0.01165 | $0.01166 | $0.004842 | $0.005816 | $1,317.39 | $6,257.72 |
| 2014-09-08 | $0.006620 | $0.01734 | $0.006355 | $0.01044 | $753.93 | $11,233.69 |
| 2014-09-09 | $0.01045 | $0.03240 | $0.008676 | $0.02067 | $6,387.27 | $22,237.88 |
| 2014-09-10 | $0.02068 | $0.02118 | $0.01084 | $0.01087 | $724.99 | $11,697.08 |
| 2014-09-11 | $0.01088 | $0.01323 | $0.009027 | $0.009130 | $105.97 | $9,822.56 |
| 2014-09-12 | $0.009126 | $0.01084 | $0.009027 | $0.009087 | $121.30 | $9,776.55 |
| 2014-09-13 | $0.009088 | $0.01042 | $0.008800 | $0.008809 | $144.36 | $9,477.44 |
| 2014-09-14 | $0.008811 | $0.01029 | $0.007985 | $0.009978 | $89.06 | $10,735.74 |
| 2014-09-15 | $0.009976 | $0.009994 | $0.007978 | $0.008813 | $38.54 | $9,482.32 |
| 2014-09-16 | $0.008804 | $0.008804 | $0.005023 | $0.005033 | $167.48 | $5,415.46 |
| 2014-09-17 | $0.005031 | $0.01313 | $0.005026 | $0.01110 | $172.84 | $11,941.95 |
| 2014-09-18 | $0.01109 | $0.01109 | $0.004296 | $0.004584 | $125.64 | $4,931.87 |
| 2014-09-19 | $0.004029 | $0.004032 | $0.003280 | $0.003281 | $25.21 | $3,529.76 |
| 2014-09-20 | $0.003280 | $0.003959 | $0.002535 | $0.003942 | $35.75 | $4,241.01 |
| 2014-09-21 | $0.003934 | $0.004647 | $0.002539 | $0.004594 | $19.96 | $4,943.14 |
| 2014-09-22 | $0.004598 | $0.004605 | $0.002918 | $0.003619 | $49.47 | $3,894.08 |
| 2014-09-23 | $0.003619 | $0.003643 | $0.002932 | $0.003225 | $8.73 | $3,469.62 |
| 2014-09-24 | $0.003225 | $0.003227 | $0.001060 | $0.001955 | $52.62 | $2,103.61 |
| 2014-09-25 | $0.001955 | $0.002479 | $0.001918 | $0.002469 | $57.91 | $2,656.87 |
| 2014-09-26 | $0.002469 | $0.002490 | $0.001400 | $0.001415 | $1.85 | $1,522.93 |
| 2014-09-27 | $0.001412 | $0.004463 | $0.001406 | $0.004007 | $77.70 | $4,311.34 |
| 2014-09-28 | $0.004007 | $0.005978 | $0.003376 | $0.003402 | $247.44 | $3,660.39 |
| 2014-09-29 | $0.003400 | $0.003504 | $0.0002082 | $0.0003717 | $63.59 | $399.92 |
| 2014-09-30 | $0.0003723 | $0.001081 | $0.0003697 | $0.0004682 | $29.02 | $503.74 |