GlowShares GSX
Xếp hạng #?
03:04:26 14/07/2015
GlowShares (GSX)
Không hoạt động
Lịch sử giá GlowShares (GSX) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.004551 | $0.004551 | $0.004427 | $0.004459 | $23.91 | $1,515.45 |
| 2015-06-02 | $0.004459 | $0.004528 | $0.001959 | $0.001967 | $22.80 | $668.60 |
| 2015-06-03 | $0.001967 | $0.003866 | $0.001966 | $0.003839 | $3.84 | $1,304.86 |
| 2015-06-04 | $0.003840 | $0.004984 | $0.003822 | $0.004938 | $5.23 | $1,678.81 |
| 2015-06-05 | $0.004936 | $0.005507 | $0.004494 | $0.005489 | $6.34 | $1,866.11 |
| 2015-06-06 | $0.005489 | $0.005508 | $0.005396 | $0.005419 | $2.17 | $1,842.41 |
| 2015-06-07 | $0.005419 | $0.005433 | $0.005351 | $0.005357 | $2.14 | $1,821.28 |
| 2015-06-08 | $0.005481 | $0.005562 | $0.003610 | $0.005540 | $14.81 | $1,883.51 |
| 2015-06-09 | $0.005539 | $0.005674 | $0.005525 | $0.005638 | $5.80 | $1,917.09 |
| 2015-06-10 | $0.005636 | $0.005649 | $0.004280 | $0.004284 | $6.41 | $1,456.65 |
| 2015-06-11 | $0.004283 | $0.004311 | $0.004283 | $0.004301 | $5.07 | $1,462.46 |
| 2015-06-13 | $0.002321 | $0.002322 | $0.002071 | $0.002072 | $34.56 | $704.69 |
| 2015-06-14 | $0.002073 | $0.002085 | $0.001603 | $0.001607 | $0.5883 | $546.49 |
| 2015-06-15 | $0.001607 | $0.001636 | $0.001606 | $0.001613 | $0.5905 | $548.54 |
| 2015-06-16 | $0.003323 | $0.003532 | $0.003322 | $0.003514 | $6.93 | $1,195.06 |
| 2015-06-17 | $0.003520 | $0.003541 | $0.001714 | $0.001742 | $53.85 | $592.69 |
| 2015-06-18 | $0.001745 | $0.007923 | $0.001740 | $0.006603 | $1,097.85 | $2,245.94 |
| 2015-06-19 | $0.006606 | $0.006656 | $0.001665 | $0.003313 | $143.59 | $1,127.07 |
| 2015-06-20 | $0.003561 | $0.004671 | $0.003543 | $0.004659 | $99.56 | $1,585.05 |
| 2015-06-21 | $0.004659 | $0.004884 | $0.002764 | $0.004874 | $15.60 | $1,658.14 |
| 2015-06-22 | $0.004874 | $0.004947 | $0.004871 | $0.004947 | $0.1988 | $1,682.86 |
| 2015-06-26 | $0.003930 | $0.003963 | $0.003928 | $0.003961 | $5.24 | $1,347.80 |
| 2015-06-27 | $0.003961 | $0.004087 | $0.003953 | $0.004065 | $0.006566 | $1,383.42 |
| 2015-06-28 | $0.001617 | $0.001622 | $0.001617 | $0.001618 | $80.46 | $550.76 |
| 2015-06-29 | $0.001617 | $0.001668 | $0.001616 | $0.001662 | $82.62 | $565.56 |
| 2015-06-30 | $0.001810 | $0.001894 | $0.001805 | $0.001860 | $0.8476 | $633.06 |