Axron AXR
Xếp hạng #?
00:14:14 17/05/2016
Axron (AXR)
Không hoạt động
Lịch sử giá Axron (AXR) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.001063 | $0.002085 | $0.001059 | $0.002059 | $3.54 | $2,215.50 |
| 2015-05-02 | $0.002059 | $0.002087 | $0.001164 | $0.001175 | $0.07869 | $1,264.33 |
| 2015-05-03 | $0.001175 | $0.002158 | $0.001170 | $0.002132 | $0.02185 | $2,293.97 |
| 2015-05-04 | $0.002132 | $0.002133 | $0.001189 | $0.001195 | $0.9184 | $1,285.72 |
| 2015-05-05 | $0.001195 | $0.002075 | $0.001166 | $0.001181 | $0.0008250 | $1,270.13 |
| 2015-05-06 | $0.001181 | $0.001182 | $0.001170 | $0.001173 | $0.0007024 | $1,261.86 |
| 2015-05-08 | $0.002166 | $0.002175 | $0.001224 | $0.002161 | $0.4331 | $2,325.35 |
| 2015-05-09 | $0.002161 | $0.002196 | $0.001437 | $0.001450 | $2.93 | $1,559.74 |
| 2015-05-10 | $0.001449 | $0.002139 | $0.001079 | $0.002131 | $0.4754 | $2,292.47 |
| 2015-05-11 | $0.002129 | $0.002142 | $0.001090 | $0.001091 | $0.04255 | $1,174.01 |
| 2015-05-12 | $0.001092 | $0.001095 | $0.001083 | $0.001093 | $0.0008463 | $1,175.47 |
| 2015-05-13 | $0.001299 | $0.001299 | $0.001290 | $0.001299 | $0.002597 | $1,397.08 |
| 2015-05-14 | $0.001298 | $0.001306 | $0.001285 | $0.001301 | $0.002602 | $1,399.91 |
| 2015-05-15 | $0.001302 | $0.001302 | $0.001139 | $0.001143 | $0.5749 | $1,229.54 |
| 2015-05-16 | $0.001143 | $0.001303 | $0.001136 | $0.001297 | $0.2313 | $1,395.08 |
| 2015-05-17 | $0.001296 | $0.001307 | $0.001296 | $0.001300 | $0.003758 | $1,398.68 |
| 2015-05-18 | $0.001300 | $0.001301 | $0.001297 | $0.001299 | $0.001157 | $1,397.65 |
| 2015-05-19 | $0.001144 | $0.001278 | $0.001144 | $0.001273 | $0.2277 | $1,369.98 |
| 2015-05-20 | $0.001273 | $0.001288 | $0.001273 | $0.001284 | $4.24 | $1,381.92 |
| 2015-05-21 | $0.001285 | $0.001297 | $0.001284 | $0.001293 | $0.3879 | $1,391.26 |
| 2015-05-22 | $0.001157 | $0.001323 | $0.001156 | $0.001320 | $0.02047 | $1,420.34 |
| 2015-05-23 | $0.001320 | $0.001321 | $0.001179 | $0.001180 | $7.27 | $1,269.83 |
| 2015-05-24 | $0.001180 | $0.001320 | $0.001157 | $0.001318 | $1.04 | $1,418.04 |
| 2015-05-25 | $0.001318 | $0.001318 | $0.0009484 | $0.0009484 | $15.58 | $1,020.37 |
| 2015-05-26 | $0.0009484 | $0.001065 | $0.0009484 | $0.001042 | $1.18 | $1,120.57 |
| 2015-05-27 | $0.001041 | $0.001051 | $0.0009250 | $0.001051 | $0.9059 | $1,130.94 |
| 2015-05-28 | $0.001051 | $0.001054 | $0.0009279 | $0.001054 | $0.2745 | $1,134.04 |
| 2015-05-29 | $0.001054 | $0.001055 | $0.0009293 | $0.0009295 | $27.42 | $1,000.04 |
| 2015-05-30 | $0.0009294 | $0.0009480 | $0.0009123 | $0.0009480 | $89.13 | $1,019.94 |
| 2015-05-31 | $0.001043 | $0.001280 | $0.0009876 | $0.001263 | $4.75 | $1,358.35 |