StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0004809 | $0.0005105 | $0.0004809 | $0.0004886 | $0.1803 | $3,595.16 |
| 2014-11-02 | $0.0004891 | $0.0005133 | $0.0003976 | $0.0004041 | $155.20 | $2,973.36 |
| 2014-11-03 | $0.0004037 | $0.0006160 | $0.0003406 | $0.0005732 | $315.67 | $4,217.78 |
| 2014-11-04 | $0.0005725 | $0.001052 | $0.0005261 | $0.0009617 | $998.13 | $7,077.08 |
| 2014-11-05 | $0.0009623 | $0.001074 | $0.0005687 | $0.0008385 | $824.08 | $6,170.55 |
| 2014-11-06 | $0.0008385 | $0.0008469 | $0.0006143 | $0.0006287 | $149.30 | $4,626.68 |
| 2014-11-07 | $0.0006297 | $0.0006353 | $0.0006213 | $0.0006266 | $4.73 | $4,611.83 |
| 2014-11-08 | $0.0006261 | $0.0006351 | $0.0004071 | $0.0004422 | $142.61 | $3,256.11 |
| 2014-11-09 | $0.0004421 | $0.0006509 | $0.0004338 | $0.0006502 | $393.54 | $4,789.50 |
| 2014-11-10 | $0.0006485 | $0.0007201 | $0.0005282 | $0.0006421 | $416.66 | $4,729.81 |
| 2014-11-11 | $0.0006402 | $0.0006498 | $0.0006365 | $0.0006415 | $0.1975 | $4,725.01 |
| 2014-11-12 | $0.0006372 | $0.0007226 | $0.0005223 | $0.0006862 | $122.18 | $5,054.37 |
| 2014-11-13 | $0.0006922 | $0.0007405 | $0.0006559 | $0.0006657 | $34.21 | $4,903.33 |
| 2014-11-15 | $0.001019 | $0.001022 | $0.0009646 | $0.0009779 | $39.86 | $7,203.62 |
| 2014-11-16 | $0.0009743 | $0.001016 | $0.0005696 | $0.0009309 | $186.83 | $6,857.20 |
| 2014-11-17 | $0.0009320 | $0.0009845 | $0.0005153 | $0.0007051 | $138.18 | $5,193.69 |
| 2014-11-18 | $0.0007058 | $0.001108 | $0.0006754 | $0.0009267 | $42.96 | $6,826.43 |
| 2014-11-19 | $0.0009235 | $0.001457 | $0.0009235 | $0.001286 | $1,049.58 | $9,474.83 |
| 2014-11-20 | $0.001285 | $0.001291 | $0.001103 | $0.001138 | $218.92 | $8,382.07 |
| 2014-11-21 | $0.001138 | $0.001138 | $0.001003 | $0.001007 | $0.8639 | $7,417.12 |
| 2014-11-22 | $0.001009 | $0.001047 | $0.001007 | $0.001027 | $0.8808 | $7,562.23 |
| 2014-11-23 | $0.0009049 | $0.001405 | $0.0008811 | $0.001393 | $297.83 | $10,261.67 |
| 2014-11-24 | $0.001391 | $0.001471 | $0.001148 | $0.001432 | $6.90 | $10,549.84 |
| 2014-11-25 | $0.001432 | $0.001467 | $0.0009811 | $0.0009984 | $0.9337 | $7,354.48 |
| 2014-11-26 | $0.001000 | $0.001416 | $0.0006768 | $0.0006815 | $17.88 | $5,019.87 |
| 2014-11-27 | $0.0006854 | $0.001436 | $0.0006838 | $0.001427 | $69.09 | $10,510.87 |
| 2014-11-28 | $0.001426 | $0.001429 | $0.001384 | $0.001417 | $54.73 | $10,434.92 |
| 2014-11-29 | $0.001205 | $0.001277 | $0.001064 | $0.001074 | $40.36 | $7,910.42 |
| 2014-11-30 | $0.001074 | $0.001339 | $0.001068 | $0.001134 | $6.42 | $8,354.16 |