Axron AXR
Xếp hạng #?
00:14:14 17/05/2016
Axron (AXR)
Không hoạt động
Lịch sử giá Axron (AXR) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.001596 | $0.001596 | $0.001295 | $0.001571 | $47.77 | $1,690.51 |
| 2015-01-02 | $0.001570 | $0.002934 | $0.001568 | $0.002142 | $24.09 | $2,304.81 |
| 2015-01-03 | $0.002141 | $0.002754 | $0.002121 | $0.002386 | $11.24 | $2,567.52 |
| 2015-01-04 | $0.002387 | $0.002430 | $0.0008046 | $0.0008190 | $11.43 | $881.17 |
| 2015-01-05 | $0.0008218 | $0.001363 | $0.0008218 | $0.001125 | $3.20 | $1,210.75 |
| 2015-01-06 | $0.001126 | $0.001376 | $0.0005503 | $0.0008500 | $43.99 | $914.49 |
| 2015-01-07 | $0.0008496 | $0.0008496 | $0.0005161 | $0.0006181 | $28.20 | $665.02 |
| 2015-01-08 | $0.0006177 | $0.0006980 | $0.0004590 | $0.0006630 | $35.82 | $713.36 |
| 2015-01-09 | $0.0006608 | $0.0006623 | $0.0005086 | $0.0006099 | $34.61 | $656.15 |
| 2015-01-10 | $0.0006099 | $0.0006099 | $0.0004942 | $0.0004946 | $26.16 | $532.18 |
| 2015-01-11 | $0.0004943 | $0.0005844 | $0.0004294 | $0.0004304 | $12.18 | $463.03 |
| 2015-01-12 | $0.0004312 | $0.0006336 | $0.0004310 | $0.0005570 | $33.49 | $599.29 |
| 2015-01-13 | $0.0005562 | $0.0005580 | $0.0004398 | $0.0004517 | $4.40 | $486.01 |
| 2015-01-14 | $0.0004478 | $0.0004478 | $0.0003066 | $0.0003170 | $3.06 | $341.09 |
| 2015-01-15 | $0.0003149 | $0.0004581 | $0.0003149 | $0.0003987 | $4.04 | $428.97 |
| 2015-01-16 | $0.0003972 | $0.0004210 | $0.0003274 | $0.0004162 | $4.96 | $447.78 |
| 2015-01-17 | $0.0004157 | $0.0004487 | $0.0003749 | $0.0004165 | $10.95 | $448.06 |
| 2015-01-18 | $0.0004181 | $0.0004191 | $0.0003407 | $0.0003765 | $4.92 | $405.08 |
| 2015-01-19 | $0.0003785 | $0.0003966 | $0.0003782 | $0.0003932 | $0.2529 | $423.04 |
| 2015-01-20 | $0.0003896 | $0.0006342 | $0.0003806 | $0.0004649 | $57.62 | $500.18 |
| 2015-01-21 | $0.0004650 | $0.0005347 | $0.0004249 | $0.0005014 | $60.10 | $539.50 |
| 2015-01-22 | $0.0005024 | $0.0005419 | $0.0004353 | $0.0004388 | $1.95 | $472.11 |
| 2015-01-23 | $0.0004390 | $0.0005354 | $0.0004372 | $0.0004425 | $0.03055 | $476.05 |
| 2015-01-24 | $0.0004421 | $0.0006919 | $0.0004370 | $0.0006692 | $40.49 | $719.98 |
| 2015-01-25 | $0.0006679 | $0.0007045 | $0.0006536 | $0.0006876 | $0.6742 | $739.76 |
| 2015-01-26 | $0.0006886 | $0.0009104 | $0.0006886 | $0.0008560 | $25.42 | $920.94 |
| 2015-01-27 | $0.0008550 | $0.0009237 | $0.0007946 | $0.0009222 | $11.26 | $992.15 |
| 2015-01-28 | $0.0009217 | $0.0009329 | $0.0007720 | $0.0007953 | $2.16 | $855.68 |
| 2015-01-29 | $0.0007934 | $0.0008116 | $0.0007504 | $0.0007953 | $0.8834 | $855.67 |
| 2015-01-30 | $0.0009325 | $0.001320 | $0.0009276 | $0.0009849 | $246.28 | $1,059.71 |
| 2015-01-31 | $0.0009850 | $0.001055 | $0.0009310 | $0.001003 | $0.9095 | $1,078.60 |