StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.004208 | $0.004208 | $0.003590 | $0.003592 | $482.60 | $26,389.24 |
| 2014-08-02 | $0.003592 | $0.003930 | $0.003260 | $0.003913 | $180.48 | $28,748.70 |
| 2014-08-03 | $0.003910 | $0.006904 | $0.003870 | $0.005195 | $411.04 | $38,169.78 |
| 2014-08-04 | $0.005192 | $0.005346 | $0.004145 | $0.004152 | $127.62 | $30,501.97 |
| 2014-08-05 | $0.004153 | $0.004412 | $0.003732 | $0.003738 | $443.70 | $27,461.19 |
| 2014-08-06 | $0.003741 | $0.003757 | $0.003022 | $0.003034 | $642.70 | $22,290.30 |
| 2014-08-07 | $0.003034 | $0.004233 | $0.002854 | $0.003784 | $454.38 | $27,807.50 |
| 2014-08-08 | $0.003784 | $0.004861 | $0.003364 | $0.003366 | $429.67 | $24,733.64 |
| 2014-08-09 | $0.003365 | $0.004192 | $0.002586 | $0.002629 | $552.29 | $19,322.22 |
| 2014-08-10 | $0.002629 | $0.002749 | $0.002598 | $0.002686 | $27.59 | $19,741.67 |
| 2014-08-11 | $0.002687 | $0.002688 | $0.001969 | $0.002470 | $98.46 | $18,152.55 |
| 2014-08-12 | $0.002471 | $0.002705 | $0.001656 | $0.002705 | $219.46 | $19,880.55 |
| 2014-08-13 | $0.002709 | $0.002727 | $0.001887 | $0.002001 | $278.94 | $14,701.69 |
| 2014-08-14 | $0.001999 | $0.001999 | $0.001041 | $0.001270 | $86.59 | $9,333.41 |
| 2014-08-15 | $0.001283 | $0.001696 | $0.001130 | $0.001130 | $135.55 | $8,302.99 |
| 2014-08-16 | $0.001132 | $0.001679 | $0.001111 | $0.001665 | $23.11 | $12,240.53 |
| 2014-08-17 | $0.001664 | $0.001667 | $0.001272 | $0.001406 | $0.4151 | $10,334.51 |
| 2014-08-18 | $0.001405 | $0.002118 | $0.001165 | $0.001990 | $15.61 | $14,625.66 |
| 2014-08-19 | $0.001990 | $0.002047 | $0.001525 | $0.001753 | $158.22 | $12,886.15 |
| 2014-08-20 | $0.001753 | $0.001760 | $0.001268 | $0.001280 | $98.39 | $9,407.77 |
| 2014-08-21 | $0.001276 | $0.001907 | $0.001276 | $0.001891 | $150.25 | $13,901.91 |
| 2014-08-22 | $0.001893 | $0.001965 | $0.001187 | $0.001187 | $66.73 | $8,727.81 |
| 2014-08-23 | $0.001186 | $0.001396 | $0.001174 | $0.001395 | $29.93 | $10,250.53 |
| 2014-08-24 | $0.001395 | $0.002414 | $0.001011 | $0.002324 | $356.17 | $17,084.03 |
| 2014-08-25 | $0.002324 | $0.002339 | $0.001148 | $0.001148 | $257.40 | $8,438.98 |
| 2014-08-26 | $0.001148 | $0.001473 | $0.0009950 | $0.001431 | $243.58 | $10,515.39 |
| 2014-08-27 | $0.001432 | $0.001600 | $0.001365 | $0.001366 | $34.59 | $10,038.01 |
| 2014-08-28 | $0.001365 | $0.001910 | $0.001111 | $0.001439 | $22.44 | $10,576.82 |
| 2014-08-29 | $0.001441 | $0.001449 | $0.0009745 | $0.001056 | $106.31 | $7,766.49 |
| 2014-08-30 | $0.001057 | $0.001059 | $0.0008145 | $0.0008293 | $51.23 | $6,096.25 |
| 2014-08-31 | $0.0008271 | $0.001187 | $0.0008009 | $0.001132 | $9.64 | $8,323.74 |