Axron AXR
Xếp hạng #?
00:14:14 17/05/2016
Axron (AXR)
Không hoạt động
Lịch sử giá Axron (AXR) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.001160 | $0.001705 | $0.001016 | $0.001105 | $33.17 | $1,189.28 |
| 2015-04-02 | $0.001105 | $0.001117 | $0.001026 | $0.001091 | $17.77 | $1,173.30 |
| 2015-04-03 | $0.001090 | $0.001116 | $0.001014 | $0.001017 | $8.19 | $1,094.49 |
| 2015-04-04 | $0.001017 | $0.001135 | $0.0008864 | $0.001010 | $43.61 | $1,086.92 |
| 2015-04-05 | $0.001010 | $0.001016 | $0.0008369 | $0.0009637 | $26.62 | $1,036.81 |
| 2015-04-06 | $0.0009642 | $0.001142 | $0.0009502 | $0.001142 | $32.00 | $1,228.90 |
| 2015-04-07 | $0.001142 | $0.001142 | $0.0009537 | $0.001130 | $28.45 | $1,216.19 |
| 2015-04-08 | $0.001129 | $0.001132 | $0.0009329 | $0.0009362 | $25.02 | $1,007.28 |
| 2015-04-09 | $0.0009360 | $0.001069 | $0.0009347 | $0.0009750 | $18.87 | $1,048.98 |
| 2015-04-10 | $0.0009747 | $0.001076 | $0.0009649 | $0.001050 | $2.16 | $1,129.34 |
| 2015-04-11 | $0.001051 | $0.002670 | $0.001042 | $0.002667 | $173.09 | $2,869.32 |
| 2015-04-12 | $0.002666 | $0.002666 | $0.001562 | $0.001662 | $2.10 | $1,788.08 |
| 2015-04-13 | $0.001663 | $0.002497 | $0.001418 | $0.002338 | $10.64 | $2,515.48 |
| 2015-04-14 | $0.002336 | $0.002340 | $0.001320 | $0.002121 | $8.54 | $2,282.52 |
| 2015-04-15 | $0.002121 | $0.002373 | $0.001361 | $0.001375 | $5.96 | $1,479.88 |
| 2015-04-16 | $0.001377 | $0.002462 | $0.001377 | $0.001715 | $0.08872 | $1,844.75 |
| 2015-04-17 | $0.001714 | $0.002397 | $0.001665 | $0.002392 | $27.70 | $2,573.83 |
| 2015-04-18 | $0.002392 | $0.002530 | $0.001682 | $0.001682 | $4.83 | $1,810.02 |
| 2015-04-19 | $0.001682 | $0.003158 | $0.001679 | $0.002840 | $39.96 | $3,056.02 |
| 2015-04-20 | $0.002840 | $0.003369 | $0.001698 | $0.003365 | $72.90 | $3,620.60 |
| 2015-04-21 | $0.002806 | $0.003387 | $0.002469 | $0.002574 | $18.20 | $2,769.79 |
| 2015-04-22 | $0.002583 | $0.003301 | $0.002353 | $0.002358 | $7.46 | $2,536.46 |
| 2015-04-23 | $0.002360 | $0.003043 | $0.002351 | $0.003043 | $3.99 | $3,274.43 |
| 2015-04-24 | $0.003043 | $0.003043 | $0.002962 | $0.002976 | $3.90 | $3,201.96 |
| 2015-04-25 | $0.002755 | $0.002963 | $0.0008714 | $0.0008720 | $33.45 | $938.14 |
| 2015-04-26 | $0.0008716 | $0.001869 | $0.0008697 | $0.001865 | $5.09 | $2,006.36 |
| 2015-04-27 | $0.001865 | $0.001866 | $0.001090 | $0.001146 | $0.5154 | $1,233.08 |
| 2015-04-28 | $0.001146 | $0.001146 | $0.001143 | $0.001146 | $0.4407 | $1,233.21 |
| 2015-04-29 | $0.001905 | $0.001929 | $0.001899 | $0.001921 | $0.007994 | $2,066.83 |
| 2015-04-30 | $0.001919 | $0.001949 | $0.001061 | $0.001062 | $1.59 | $1,142.60 |