Axron AXR
Xếp hạng #?
00:14:14 17/05/2016
Axron (AXR)
Không hoạt động
Lịch sử giá Axron (AXR) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.002047 | $0.002049 | $0.001495 | $0.001503 | $2.07 | $1,617.22 |
| 2015-08-02 | $0.001501 | $0.001915 | $0.001404 | $0.001913 | $72.75 | $2,058.58 |
| 2015-08-03 | $0.001913 | $0.001933 | $0.001897 | $0.001914 | $0.03686 | $2,059.53 |
| 2015-08-04 | $0.001163 | $0.001555 | $0.001159 | $0.001284 | $30.18 | $1,381.27 |
| 2015-08-05 | $0.001283 | $0.001401 | $0.001267 | $0.001395 | $0.2138 | $1,501.14 |
| 2015-08-06 | $0.001395 | $0.001395 | $0.001378 | $0.001380 | $0.2114 | $1,484.56 |
| 2015-08-09 | $0.001080 | $0.001300 | $0.001076 | $0.001288 | $0.2669 | $1,385.78 |
| 2015-08-10 | $0.001288 | $0.001298 | $0.001086 | $0.001089 | $5.45 | $1,172.02 |
| 2015-08-11 | $0.001090 | $0.001319 | $0.001088 | $0.001319 | $25.23 | $1,419.12 |
| 2015-08-12 | $0.001319 | $0.001321 | $0.001295 | $0.001300 | $0.0006974 | $1,398.49 |
| 2015-08-13 | $0.001300 | $0.001300 | $0.001283 | $0.001290 | $0.0006920 | $1,387.75 |
| 2015-08-14 | $0.001289 | $0.001305 | $0.001138 | $0.001297 | $6.73 | $1,395.45 |
| 2015-08-15 | $0.001297 | $0.001301 | $0.001294 | $0.001298 | $0.0003893 | $1,396.60 |
| 2015-08-16 | $0.001076 | $0.001273 | $0.001076 | $0.001259 | $19.77 | $1,354.52 |
| 2015-08-17 | $0.001259 | $0.001263 | $0.001034 | $0.001037 | $0.1211 | $1,115.68 |
| 2015-08-18 | $0.001037 | $0.001037 | $0.0008185 | $0.0008185 | $10.17 | $880.65 |
| 2015-08-19 | $0.0008105 | $0.0009117 | $0.0008105 | $0.0008926 | $11.09 | $960.40 |
| 2015-08-20 | $0.0009204 | $0.0009518 | $0.0009173 | $0.0009440 | $4.72 | $1,015.66 |
| 2015-08-21 | $0.0009438 | $0.001134 | $0.0009360 | $0.001131 | $0.002612 | $1,217.07 |
| 2015-08-22 | $0.001130 | $0.001142 | $0.0009237 | $0.0009473 | $0.1321 | $1,019.19 |
| 2015-08-23 | $0.0009469 | $0.0009564 | $0.0009271 | $0.0009337 | $0.1302 | $1,004.53 |
| 2015-08-24 | $0.0009067 | $0.0009082 | $0.0008649 | $0.0008688 | $0.09283 | $934.77 |
| 2015-08-25 | $0.0008651 | $0.0008942 | $0.0008202 | $0.0008942 | $0.0002977 | $962.07 |
| 2015-08-26 | $0.001077 | $0.001117 | $0.001064 | $0.001091 | $0.004639 | $1,173.48 |
| 2015-08-27 | $0.001091 | $0.001099 | $0.0009193 | $0.0009229 | $25.79 | $992.98 |
| 2015-08-28 | $0.0009238 | $0.001092 | $0.0009080 | $0.0009514 | $0.0008653 | $1,023.58 |
| 2015-08-29 | $0.0009510 | $0.0009585 | $0.0009451 | $0.0009460 | $0.0006697 | $1,017.76 |