GlowShares GSX
Xếp hạng #?
03:04:26 14/07/2015
GlowShares (GSX)
Không hoạt động
Lịch sử giá GlowShares (GSX) 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 | $0.006662 | $0.006662 | $0.005555 | $0.005555 | $10.14 | $1,885.18 |
| 2015-05-02 | $0.005554 | $0.006574 | $0.005554 | $0.006346 | $15.95 | $2,153.48 |
| 2015-05-03 | $0.006343 | $0.02779 | $0.003807 | $0.006745 | $6,764.62 | $2,289.15 |
| 2015-05-04 | $0.006744 | $0.01033 | $0.005272 | $0.005289 | $736.55 | $1,795.31 |
| 2015-05-05 | $0.005289 | $0.006960 | $0.004957 | $0.004961 | $217.68 | $1,683.91 |
| 2015-05-06 | $0.004961 | $0.007569 | $0.004935 | $0.006393 | $109.81 | $2,170.02 |
| 2015-05-07 | $0.006393 | $0.008480 | $0.005090 | $0.005103 | $182.26 | $1,732.43 |
| 2015-05-08 | $0.005107 | $0.008758 | $0.005085 | $0.007318 | $183.63 | $2,484.59 |
| 2015-05-09 | $0.007313 | $0.007434 | $0.006637 | $0.006638 | $3.59 | $2,253.92 |
| 2015-05-10 | $0.006638 | $0.006700 | $0.006556 | $0.006596 | $2.40 | $2,239.74 |
| 2015-05-11 | $0.006596 | $0.006630 | $0.005754 | $0.005807 | $2.38 | $1,971.82 |
| 2015-05-12 | $0.005812 | $0.005829 | $0.005199 | $0.005199 | $14.14 | $1,765.69 |
| 2015-05-13 | $0.005197 | $0.005246 | $0.005197 | $0.005214 | $12.91 | $1,770.72 |
| 2015-05-14 | $0.007093 | $0.007939 | $0.007043 | $0.007924 | $291.18 | $2,691.10 |
| 2015-05-15 | $0.007925 | $0.008105 | $0.006175 | $0.008105 | $87.95 | $2,752.62 |
| 2015-05-16 | $0.008105 | $0.008108 | $0.008026 | $0.008026 | $73.76 | $2,725.94 |
| 2015-05-17 | $0.007635 | $0.007660 | $0.007610 | $0.007620 | $0.3935 | $2,588.29 |
| 2015-05-18 | $0.007620 | $0.007633 | $0.007596 | $0.007624 | $0.3937 | $2,589.73 |
| 2015-05-21 | $0.006414 | $0.006414 | $0.005274 | $0.005284 | $4.84 | $1,794.95 |
| 2015-05-22 | $0.005283 | $0.005411 | $0.005280 | $0.005403 | $0.1351 | $1,835.68 |
| 2015-05-23 | $0.005399 | $0.005416 | $0.005376 | $0.005380 | $0.1345 | $1,827.82 |
| 2015-05-24 | $0.005383 | $0.005437 | $0.005383 | $0.005414 | $1.80 | $1,839.58 |
| 2015-05-25 | $0.005414 | $0.005416 | $0.005319 | $0.005347 | $1.78 | $1,816.66 |
| 2015-05-26 | $0.005337 | $0.005343 | $0.005324 | $0.005328 | $1.77 | $1,810.47 |
| 2015-05-27 | $0.005328 | $0.006469 | $0.005327 | $0.006433 | $2.62 | $2,185.98 |
| 2015-05-28 | $0.006432 | $0.006433 | $0.006432 | $0.006432 | $2.62 | $2,185.57 |