Axron AXR
Xếp hạng #?
00:14:14 17/05/2016
Axron (AXR)
Không hoạt động
Lịch sử giá Axron (AXR) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0004688 | $0.002642 | $0.0004665 | $0.002641 | $45.96 | $2,841.68 |
| 2014-10-02 | $0.002639 | $0.002639 | $0.0008093 | $0.001058 | $114.35 | $1,137.98 |
| 2014-10-03 | $0.001058 | $0.001417 | $0.001052 | $0.001140 | $13.25 | $1,226.15 |
| 2014-10-04 | $0.001141 | $0.002366 | $0.001140 | $0.001315 | $64.76 | $1,415.30 |
| 2014-10-05 | $0.001316 | $0.001367 | $0.0005634 | $0.0006667 | $53.92 | $717.26 |
| 2014-10-06 | $0.0006664 | $0.001308 | $0.0005177 | $0.0005215 | $39.88 | $561.11 |
| 2014-10-07 | $0.0005223 | $0.0006073 | $0.0005216 | $0.0006018 | $9.26 | $647.45 |
| 2014-10-08 | $0.0006016 | $0.0006016 | $0.0003853 | $0.0003988 | $30.08 | $429.09 |
| 2014-10-09 | $0.0003986 | $0.0007039 | $0.0003929 | $0.0004599 | $2.51 | $494.84 |
| 2014-10-10 | $0.0004595 | $0.0008323 | $0.00007849 | $0.0003579 | $84.08 | $385.11 |
| 2014-10-11 | $0.0003577 | $0.0004506 | $0.0002349 | $0.0004493 | $5.64 | $483.35 |
| 2014-10-12 | $0.0004496 | $0.0007277 | $0.0002378 | $0.0006473 | $49.04 | $696.45 |
| 2014-10-13 | $0.0006462 | $0.0006462 | $0.0002672 | $0.0004216 | $17.80 | $453.65 |
| 2014-10-14 | $0.0004230 | $0.0005220 | $0.0002833 | $0.0003608 | $373.28 | $388.17 |
| 2014-10-15 | $0.0003609 | $0.0005583 | $0.0003547 | $0.0003829 | $136.50 | $411.99 |
| 2014-10-16 | $0.0003827 | $0.0005241 | $0.0003800 | $0.0004591 | $107.59 | $493.91 |
| 2014-10-17 | $0.0004593 | $0.0007672 | $0.0004538 | $0.0007253 | $188.45 | $780.35 |
| 2014-10-18 | $0.0007257 | $0.0007257 | $0.0006260 | $0.0006263 | $7.39 | $673.84 |
| 2014-10-19 | $0.0006260 | $0.001956 | $0.0006183 | $0.001597 | $516.00 | $1,718.36 |
| 2014-10-20 | $0.001596 | $0.005780 | $0.0004199 | $0.001367 | $13,418.20 | $1,470.50 |
| 2014-10-21 | $0.001365 | $0.001368 | $0.0004839 | $0.0004947 | $245.22 | $532.23 |
| 2014-10-22 | $0.0004942 | $0.0008931 | $0.0004893 | $0.0004904 | $69.54 | $527.67 |
| 2014-10-23 | $0.0004902 | $0.0007940 | $0.0004758 | $0.0005125 | $174.00 | $551.44 |
| 2014-10-24 | $0.0005128 | $0.0006085 | $0.0004886 | $0.0004945 | $43.19 | $532.05 |
| 2014-10-25 | $0.0004949 | $0.0006239 | $0.0004689 | $0.0004723 | $26.51 | $508.14 |
| 2014-10-26 | $0.0004726 | $0.0004885 | $0.0004677 | $0.0004794 | $19.18 | $515.78 |
| 2014-10-27 | $0.0004331 | $0.0005753 | $0.0004268 | $0.0005718 | $5.21 | $615.24 |
| 2014-10-28 | $0.0005722 | $0.0006079 | $0.0004303 | $0.0005650 | $10.08 | $607.92 |
| 2014-10-29 | $0.0005642 | $0.0005654 | $0.0005387 | $0.0005419 | $0.1897 | $583.04 |
| 2014-10-30 | $0.0003681 | $0.0003825 | $0.0003652 | $0.0003798 | $44.55 | $408.66 |
| 2014-10-31 | $0.0003795 | $0.0003829 | $0.0003709 | $0.0003742 | $9.35 | $402.59 |