Axron AXR
Xếp hạng #?
00:14:14 17/05/2016
Axron (AXR)
Không hoạt động
Lịch sử giá Axron (AXR) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0009020 | $0.0009020 | $0.0004358 | $0.0006515 | $540.95 | $700.95 |
| 2014-11-02 | $0.0006522 | $0.004268 | $0.0005175 | $0.002470 | $8,198.78 | $2,657.75 |
| 2014-11-03 | $0.002468 | $0.005608 | $0.001054 | $0.002349 | $23,550.30 | $2,526.82 |
| 2014-11-04 | $0.002346 | $0.002346 | $0.0006404 | $0.0006412 | $388.72 | $689.82 |
| 2014-11-05 | $0.0006415 | $0.001062 | $0.0006415 | $0.001018 | $202.92 | $1,095.76 |
| 2014-11-06 | $0.001018 | $0.001567 | $0.0009545 | $0.001205 | $107.58 | $1,296.51 |
| 2014-11-07 | $0.001207 | $0.002897 | $0.0008740 | $0.002387 | $6,173.20 | $2,567.78 |
| 2014-11-08 | $0.002385 | $0.002396 | $0.0008643 | $0.001323 | $521.37 | $1,423.65 |
| 2014-11-09 | $0.001323 | $0.001324 | $0.0009879 | $0.001039 | $150.24 | $1,117.80 |
| 2014-11-10 | $0.001036 | $0.001151 | $0.0009869 | $0.001013 | $2.03 | $1,089.57 |
| 2014-11-11 | $0.001010 | $0.001029 | $0.0009156 | $0.0009683 | $38.55 | $1,041.82 |
| 2014-11-12 | $0.0009691 | $0.001576 | $0.0007650 | $0.0007709 | $0.08719 | $829.39 |
| 2014-11-13 | $0.0007776 | $0.001180 | $0.0007252 | $0.001174 | $18.02 | $1,262.95 |
| 2014-11-14 | $0.001167 | $0.001170 | $0.0006654 | $0.0006731 | $3.75 | $724.19 |
| 2014-11-15 | $0.0006762 | $0.0008533 | $0.0006315 | $0.0008414 | $17.02 | $905.31 |
| 2014-11-16 | $0.0008383 | $0.001081 | $0.0007896 | $0.001055 | $14.92 | $1,135.42 |
| 2014-11-17 | $0.001057 | $0.001099 | $0.0006665 | $0.0007816 | $102.07 | $840.90 |
| 2014-11-18 | $0.0007823 | $0.0008472 | $0.0007470 | $0.0007497 | $66.13 | $806.61 |
| 2014-11-19 | $0.0007471 | $0.001019 | $0.0007471 | $0.0008693 | $156.87 | $935.24 |
| 2014-11-20 | $0.0008687 | $0.001207 | $0.0008687 | $0.001161 | $311.23 | $1,248.66 |
| 2014-11-21 | $0.001161 | $0.001161 | $0.0009183 | $0.001039 | $92.79 | $1,117.45 |
| 2014-11-22 | $0.001041 | $0.002706 | $0.001041 | $0.001894 | $22.40 | $2,038.02 |
| 2014-11-23 | $0.001896 | $0.002094 | $0.001164 | $0.001751 | $26.84 | $1,883.41 |
| 2014-11-24 | $0.001748 | $0.001783 | $0.0009638 | $0.001034 | $7.66 | $1,111.97 |
| 2014-11-25 | $0.001033 | $0.001293 | $0.0008022 | $0.0008164 | $11.92 | $878.33 |
| 2014-11-26 | $0.0008178 | $0.001203 | $0.0007036 | $0.0009471 | $45.01 | $1,018.94 |
| 2014-11-27 | $0.0009525 | $0.001085 | $0.0007422 | $0.0009318 | $1.67 | $1,002.49 |
| 2014-11-28 | $0.0009310 | $0.0009650 | $0.0005932 | $0.0006110 | $5.17 | $657.33 |
| 2014-11-29 | $0.0006105 | $0.0008044 | $0.0006070 | $0.0007122 | $0.4370 | $766.27 |
| 2014-11-30 | $0.0007123 | $0.0009645 | $0.0006945 | $0.0009640 | $3.24 | $1,037.19 |