StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.006287 | $0.01227 | $0.006249 | $0.008906 | $1,802.50 | $63,819.09 |
| 2014-06-02 | $0.008921 | $0.009980 | $0.008119 | $0.008560 | $1,528.80 | $61,989.21 |
| 2014-06-03 | $0.008569 | $0.01002 | $0.005923 | $0.006145 | $1,398.31 | $44,823.72 |
| 2014-06-04 | $0.006146 | $0.007945 | $0.005611 | $0.007682 | $922.30 | $56,328.28 |
| 2014-06-05 | $0.007684 | $0.007882 | $0.004632 | $0.005517 | $2,394.72 | $40,452.79 |
| 2014-06-06 | $0.005521 | $0.01791 | $0.005497 | $0.01165 | $6,791.81 | $85,406.26 |
| 2014-06-07 | $0.01164 | $0.01412 | $0.006349 | $0.007920 | $2,791.10 | $58,079.01 |
| 2014-06-08 | $0.007920 | $0.02187 | $0.006883 | $0.01342 | $395.61 | $98,450.37 |
| 2014-06-09 | $0.01342 | $0.01342 | $0.006358 | $0.007117 | $817.78 | $52,191.04 |
| 2014-06-10 | $0.007114 | $0.009109 | $0.007063 | $0.007625 | $314.85 | $55,919.00 |
| 2014-06-11 | $0.007627 | $0.008734 | $0.006982 | $0.006982 | $881.10 | $51,205.42 |
| 2014-06-12 | $0.006973 | $0.008014 | $0.006004 | $0.007201 | $867.79 | $52,812.85 |
| 2014-06-13 | $0.005877 | $0.007289 | $0.005374 | $0.005718 | $429.02 | $41,939.12 |
| 2014-06-14 | $0.005732 | $0.009561 | $0.005732 | $0.006443 | $1,599.74 | $47,259.99 |
| 2014-06-15 | $0.006395 | $0.008809 | $0.006290 | $0.007201 | $102.82 | $52,819.43 |
| 2014-06-16 | $0.007221 | $0.007330 | $0.006508 | $0.006683 | $500.63 | $49,018.90 |
| 2014-06-17 | $0.006691 | $0.009204 | $0.006677 | $0.008269 | $980.09 | $60,651.53 |
| 2014-06-18 | $0.008406 | $0.01932 | $0.008342 | $0.01675 | $17,748.00 | $122,868 |
| 2014-06-19 | $0.01676 | $0.02091 | $0.01391 | $0.01620 | $12,194.80 | $118,865 |
| 2014-06-20 | $0.01619 | $0.01625 | $0.01053 | $0.01141 | $6,962.09 | $83,728.71 |
| 2014-06-21 | $0.01143 | $0.01332 | $0.01123 | $0.01200 | $1,900.54 | $88,003.96 |
| 2014-06-22 | $0.01197 | $0.01326 | $0.009206 | $0.01066 | $1,743.41 | $78,223.20 |
| 2014-06-23 | $0.01066 | $0.01272 | $0.01017 | $0.01071 | $1,279.14 | $78,610.53 |
| 2014-06-24 | $0.01072 | $0.01621 | $0.01013 | $0.01211 | $1,044.74 | $88,833.66 |
| 2014-06-25 | $0.01208 | $0.01270 | $0.01053 | $0.01071 | $1,279.54 | $78,589.85 |
| 2014-06-26 | $0.01268 | $0.01377 | $0.01034 | $0.01362 | $584.80 | $99,907.68 |
| 2014-06-27 | $0.01364 | $0.01661 | $0.005341 | $0.009114 | $8,511.82 | $66,883.10 |
| 2014-06-28 | $0.008932 | $0.008952 | $0.005417 | $0.006139 | $1,868.53 | $45,052.28 |
| 2014-06-29 | $0.006145 | $0.009922 | $0.005962 | $0.007965 | $988.99 | $58,448.62 |
| 2014-06-30 | $0.007970 | $0.009911 | $0.007885 | $0.008470 | $551.61 | $62,159.19 |