Axron AXR
Xếp hạng #?
00:14:14 17/05/2016
Axron (AXR)
Không hoạt động
Lịch sử giá Axron (AXR) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0008289 | $0.0008556 | $0.0007738 | $0.0008514 | $0.9259 | $916.04 |
| 2015-03-02 | $0.0008509 | $0.0008731 | $0.0008208 | $0.0008709 | $0.002894 | $936.99 |
| 2015-03-03 | $0.0008711 | $0.0008888 | $0.0008361 | $0.0008762 | $1.02 | $942.66 |
| 2015-03-04 | $0.0008761 | $0.0009209 | $0.0008579 | $0.0008860 | $2.13 | $953.25 |
| 2015-03-05 | $0.0008848 | $0.0009154 | $0.0008605 | $0.0008969 | $0.002068 | $964.97 |
| 2015-03-06 | $0.0008976 | $0.0009022 | $0.0008480 | $0.0008859 | $0.9100 | $953.19 |
| 2015-03-07 | $0.0008863 | $0.0009030 | $0.0008278 | $0.0008976 | $17.65 | $965.71 |
| 2015-03-08 | $0.0008978 | $0.0009030 | $0.0008297 | $0.0008917 | $0.007778 | $959.43 |
| 2015-03-09 | $0.0008917 | $0.0008931 | $0.0008367 | $0.0008754 | $0.2128 | $941.82 |
| 2015-03-10 | $0.0008746 | $0.0009751 | $0.0008746 | $0.0009480 | $1.41 | $1,019.97 |
| 2015-03-11 | $0.0009482 | $0.0009654 | $0.0008735 | $0.0009635 | $0.04807 | $1,036.65 |
| 2015-03-12 | $0.0009632 | $0.0009647 | $0.0008772 | $0.0008842 | $0.004800 | $951.29 |
| 2015-03-13 | $0.0008831 | $0.0009519 | $0.0008713 | $0.0009312 | $0.02627 | $1,001.89 |
| 2015-03-14 | $0.0009273 | $0.0009306 | $0.0007723 | $0.0007818 | $7.88 | $841.14 |
| 2015-03-15 | $0.0007808 | $0.0009257 | $0.0007747 | $0.0009139 | $0.8532 | $983.31 |
| 2015-03-16 | $0.0009165 | $0.0009559 | $0.0008075 | $0.0008077 | $0.004695 | $868.96 |
| 2015-03-17 | $0.0008078 | $0.0008128 | $0.0007877 | $0.0007907 | $0.001067 | $850.76 |
| 2015-03-18 | $0.0007908 | $0.0007908 | $0.0006921 | $0.0007109 | $0.02415 | $764.88 |
| 2015-03-19 | $0.0007099 | $0.0008456 | $0.0006887 | $0.0008344 | $0.08344 | $897.70 |
| 2015-03-20 | $0.0008350 | $0.0008351 | $0.0007205 | $0.0007279 | $0.002184 | $783.13 |
| 2015-03-21 | $0.0007277 | $0.0007277 | $0.0007221 | $0.0007254 | $0.07254 | $780.51 |
| 2015-03-22 | $0.0007255 | $0.0008716 | $0.0007243 | $0.0008709 | $12.46 | $937.00 |
| 2015-03-23 | $0.0008709 | $0.0008722 | $0.0007355 | $0.0007494 | $0.0002880 | $806.25 |
| 2015-03-24 | $0.0007495 | $0.0007495 | $0.0007488 | $0.0007491 | $0.0002879 | $805.95 |
| 2015-03-25 | $0.0006733 | $0.0006733 | $0.0006587 | $0.0006669 | $6.67 | $717.50 |
| 2015-03-26 | $0.0006672 | $0.0006918 | $0.0006637 | $0.0006759 | $0.01163 | $727.17 |
| 2015-03-27 | $0.0006760 | $0.0008340 | $0.0006670 | $0.0008277 | $39.14 | $890.49 |
| 2015-03-28 | $0.0008275 | $0.004340 | $0.0007756 | $0.004340 | $2,588.76 | $4,668.96 |
| 2015-03-29 | $0.004338 | $0.008331 | $0.003341 | $0.006556 | $22,829.10 | $7,053.26 |
| 2015-03-30 | $0.006560 | $0.007694 | $0.001114 | $0.001114 | $1,945.32 | $1,199.05 |
| 2015-03-31 | $0.001114 | $0.001833 | $0.001043 | $0.001160 | $140.04 | $1,247.68 |