Axron AXR
Xếp hạng #?
00:14:14 17/05/2016
Axron (AXR)
Không hoạt động
Lịch sử giá Axron (AXR) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.0009645 | $0.001055 | $0.0006560 | $0.0006560 | $1.93 | $705.84 |
| 2014-12-02 | $0.0006561 | $0.0009925 | $0.0006543 | $0.0009914 | $0.03812 | $1,066.67 |
| 2014-12-03 | $0.0009925 | $0.001670 | $0.0009090 | $0.0009580 | $23.60 | $1,030.69 |
| 2014-12-04 | $0.0009598 | $0.004329 | $0.0009584 | $0.002419 | $2,268.86 | $2,602.10 |
| 2014-12-05 | $0.002417 | $0.003107 | $0.001804 | $0.001805 | $961.47 | $1,941.80 |
| 2014-12-06 | $0.001748 | $0.001748 | $0.001141 | $0.001324 | $52.15 | $1,424.43 |
| 2014-12-07 | $0.001324 | $0.002014 | $0.0009150 | $0.001024 | $98.24 | $1,102.18 |
| 2014-12-08 | $0.001024 | $0.001516 | $0.001024 | $0.001167 | $60.30 | $1,255.74 |
| 2014-12-09 | $0.001167 | $0.001278 | $0.001133 | $0.001180 | $0.4872 | $1,269.41 |
| 2014-12-10 | $0.001180 | $0.001243 | $0.001049 | $0.001230 | $9.06 | $1,322.93 |
| 2014-12-11 | $0.001222 | $0.001283 | $0.001158 | $0.001246 | $28.15 | $1,340.67 |
| 2014-12-12 | $0.001248 | $0.001266 | $0.001058 | $0.001266 | $4.52 | $1,361.69 |
| 2014-12-13 | $0.001265 | $0.001265 | $0.001033 | $0.001183 | $6.98 | $1,272.75 |
| 2014-12-14 | $0.001181 | $0.001268 | $0.001147 | $0.001264 | $0.0002100 | $1,359.99 |
| 2014-12-15 | $0.001033 | $0.001041 | $0.0008768 | $0.0009095 | $22.68 | $978.52 |
| 2014-12-16 | $0.0009105 | $0.0009690 | $0.0005358 | $0.0005358 | $43.43 | $576.50 |
| 2014-12-17 | $0.0005355 | $0.0008751 | $0.0005330 | $0.0008751 | $16.51 | $941.54 |
| 2014-12-18 | $0.0008751 | $0.001157 | $0.0008749 | $0.001082 | $82.84 | $1,164.49 |
| 2014-12-19 | $0.001082 | $0.001100 | $0.0004022 | $0.0008549 | $69.54 | $919.75 |
| 2014-12-20 | $0.0008543 | $0.0009879 | $0.0008543 | $0.0008881 | $72.86 | $955.47 |
| 2014-12-21 | $0.0008869 | $0.001778 | $0.0003880 | $0.001479 | $259.50 | $1,591.35 |
| 2014-12-22 | $0.001480 | $0.002687 | $0.0009991 | $0.001032 | $137.70 | $1,110.51 |
| 2014-12-23 | $0.001033 | $0.001372 | $0.0008965 | $0.0009569 | $14.43 | $1,029.50 |
| 2014-12-24 | $0.0009563 | $0.001796 | $0.0009522 | $0.001787 | $92.09 | $1,922.46 |
| 2014-12-25 | $0.001785 | $0.002156 | $0.0009913 | $0.001279 | $7.04 | $1,376.31 |
| 2014-12-26 | $0.001280 | $0.001946 | $0.001149 | $0.001479 | $27.11 | $1,591.19 |
| 2014-12-27 | $0.001477 | $0.001898 | $0.001477 | $0.001892 | $22.54 | $2,035.62 |
| 2014-12-28 | $0.001894 | $0.002045 | $0.001588 | $0.002043 | $17.54 | $2,198.09 |
| 2014-12-29 | $0.002062 | $0.002372 | $0.001579 | $0.001767 | $66.90 | $1,900.67 |
| 2014-12-30 | $0.001761 | $0.002043 | $0.001560 | $0.001563 | $2.64 | $1,681.64 |
| 2014-12-31 | $0.001564 | $0.001595 | $0.001360 | $0.001595 | $8.68 | $1,715.59 |