StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.001343 | $0.001368 | $0.0004723 | $0.0008461 | $0.07336 | $3,577.80 |
| 2014-05-02 | $0.0008469 | $0.03977 | $0.0008307 | $0.004491 | $812.92 | $19,241.62 |
| 2014-05-03 | $0.004894 | $0.006106 | $0.002653 | $0.003732 | $318.44 | $16,206.21 |
| 2014-05-04 | $0.003725 | $0.003732 | $0.001731 | $0.001845 | $28.98 | $8,111.30 |
| 2014-05-05 | $0.001848 | $0.002984 | $0.001833 | $0.002457 | $74.33 | $10,938.58 |
| 2014-05-06 | $0.002459 | $0.003329 | $0.001750 | $0.002969 | $78.55 | $13,379.58 |
| 2014-05-07 | $0.002959 | $0.003492 | $0.001923 | $0.002177 | $31.86 | $9,929.53 |
| 2014-05-08 | $0.002173 | $0.003458 | $0.001850 | $0.002207 | $43.05 | $10,188.34 |
| 2014-05-09 | $0.002207 | $0.003219 | $0.002134 | $0.002145 | $133.96 | $10,017.14 |
| 2014-05-10 | $0.002143 | $0.002299 | $0.001862 | $0.002046 | $217.69 | $9,661.01 |
| 2014-05-11 | $0.002045 | $0.002305 | $0.001990 | $0.002304 | $53.18 | $10,996.40 |
| 2014-05-12 | $0.002304 | $0.006647 | $0.002301 | $0.004406 | $166.10 | $21,255.16 |
| 2014-05-13 | $0.004413 | $0.004413 | $0.002692 | $0.003080 | $136.38 | $15,021.09 |
| 2014-05-14 | $0.003080 | $0.006680 | $0.003069 | $0.004641 | $206.99 | $22,873.59 |
| 2014-05-15 | $0.004639 | $0.004663 | $0.002239 | $0.002692 | $154.13 | $13,396.63 |
| 2014-05-16 | $0.002692 | $0.04498 | $0.002679 | $0.01903 | $1,549.78 | $95,698.87 |
| 2014-05-17 | $0.01901 | $0.04051 | $0.009528 | $0.02762 | $6,354.97 | $140,239 |
| 2014-05-18 | $0.02764 | $0.03347 | $0.01864 | $0.02453 | $2,506.87 | $125,755 |
| 2014-05-19 | $0.02454 | $0.02499 | $0.01074 | $0.02073 | $2,063.30 | $107,154 |
| 2014-05-20 | $0.02074 | $0.02127 | $0.02073 | $0.02115 | $2,104.35 | $109,545 |
| 2014-05-23 | $0.01238 | $0.01246 | $0.004215 | $0.01139 | $8,810.44 | $58,975.15 |
| 2014-05-24 | $0.01137 | $0.01146 | $0.007100 | $0.007252 | $4,409.08 | $37,567.08 |
| 2014-05-25 | $0.007533 | $0.04261 | $0.007248 | $0.03347 | $55,616.70 | $173,361 |
| 2014-05-26 | $0.03824 | $0.05580 | $0.02377 | $0.03129 | $73,115.40 | $162,094 |
| 2014-05-27 | $0.03130 | $0.03396 | $0.02599 | $0.02732 | $24,470.00 | $141,498 |
| 2014-05-28 | $0.02862 | $0.03142 | $0.009112 | $0.01557 | $24,619.90 | $80,628.71 |
| 2014-05-29 | $0.01210 | $0.01421 | $0.01016 | $0.01024 | $4,443.00 | $53,036.25 |
| 2014-05-30 | $0.01024 | $0.01643 | $0.007394 | $0.01246 | $2,793.28 | $88,207.22 |
| 2014-05-31 | $0.01246 | $0.01338 | $0.006279 | $0.006297 | $2,088.37 | $44,915.65 |