StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.008473 | $0.01020 | $0.008430 | $0.009606 | $806.95 | $70,497.61 |
| 2014-07-02 | $0.009614 | $0.009748 | $0.006546 | $0.009122 | $1,250.49 | $66,951.16 |
| 2014-07-03 | $0.009120 | $0.009816 | $0.007817 | $0.008007 | $795.44 | $58,769.56 |
| 2014-07-04 | $0.008010 | $0.01115 | $0.007995 | $0.01055 | $2,218.27 | $77,445.52 |
| 2014-07-05 | $0.01055 | $0.01210 | $0.009204 | $0.01207 | $466.11 | $88,572.06 |
| 2014-07-06 | $0.01207 | $0.01220 | $0.009422 | $0.009511 | $715.79 | $69,814.73 |
| 2014-07-07 | $0.009519 | $0.01210 | $0.009177 | $0.01072 | $699.82 | $78,702.47 |
| 2014-07-08 | $0.01071 | $0.01107 | $0.008991 | $0.009414 | $353.95 | $69,104.64 |
| 2014-07-09 | $0.009420 | $0.01073 | $0.008332 | $0.008332 | $416.17 | $61,165.07 |
| 2014-07-10 | $0.008336 | $0.009456 | $0.007304 | $0.009417 | $854.54 | $69,134.19 |
| 2014-07-11 | $0.009416 | $0.01011 | $0.007574 | $0.009362 | $694.22 | $68,732.95 |
| 2014-07-12 | $0.009361 | $0.009436 | $0.007996 | $0.008768 | $960.09 | $64,371.98 |
| 2014-07-13 | $0.008775 | $0.008782 | $0.007766 | $0.007856 | $374.06 | $57,680.99 |
| 2014-07-14 | $0.007857 | $0.008370 | $0.007545 | $0.007550 | $1,194.00 | $55,440.12 |
| 2014-07-15 | $0.007559 | $0.008906 | $0.007559 | $0.008646 | $1,712.31 | $63,486.28 |
| 2014-07-16 | $0.008652 | $0.008847 | $0.007672 | $0.008055 | $830.71 | $59,148.14 |
| 2014-07-17 | $0.008052 | $0.008295 | $0.006610 | $0.006621 | $1,361.24 | $48,619.42 |
| 2014-07-18 | $0.006613 | $0.007442 | $0.005625 | $0.007132 | $1,479.07 | $52,371.17 |
| 2014-07-19 | $0.007136 | $0.007136 | $0.004442 | $0.004444 | $1,287.32 | $32,633.16 |
| 2014-07-20 | $0.004444 | $0.006350 | $0.004411 | $0.006130 | $1,505.49 | $45,017.77 |
| 2014-07-21 | $0.006130 | $0.006351 | $0.005379 | $0.005405 | $625.05 | $39,694.13 |
| 2014-07-22 | $0.005405 | $0.006343 | $0.005109 | $0.005469 | $990.34 | $40,166.74 |
| 2014-07-23 | $0.005465 | $0.006092 | $0.004683 | $0.005714 | $554.50 | $41,971.39 |
| 2014-07-24 | $0.005715 | $0.006697 | $0.005002 | $0.005012 | $279.94 | $36,810.21 |
| 2014-07-25 | $0.005010 | $0.005948 | $0.0008577 | $0.004296 | $964.33 | $31,558.05 |
| 2014-07-26 | $0.004300 | $0.004854 | $0.004129 | $0.004534 | $76.28 | $33,301.94 |
| 2014-07-27 | $0.004533 | $0.004897 | $0.004025 | $0.004383 | $70.00 | $32,192.54 |
| 2014-07-28 | $0.004385 | $0.005119 | $0.004212 | $0.004651 | $44.07 | $34,167.61 |
| 2014-07-29 | $0.004650 | $0.005646 | $0.004085 | $0.005351 | $57.05 | $39,304.08 |
| 2014-07-30 | $0.005351 | $0.005431 | $0.004057 | $0.004119 | $30.77 | $30,254.72 |
| 2014-07-31 | $0.004119 | $0.004692 | $0.004024 | $0.004208 | $64.90 | $30,912.21 |