StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.0004714 | $0.0005515 | $0.0003881 | $0.0004426 | $416.90 | $3,263.42 |
| 2015-04-02 | $0.0004426 | $0.0005073 | $0.0003708 | $0.0004048 | $665.84 | $2,984.67 |
| 2015-04-03 | $0.0004048 | $0.0004609 | $0.0004036 | $0.0004578 | $3.16 | $3,374.97 |
| 2015-04-04 | $0.0004578 | $0.0004583 | $0.0003967 | $0.0004011 | $37.84 | $2,956.75 |
| 2015-04-05 | $0.0004008 | $0.0004741 | $0.0003527 | $0.0004740 | $288.81 | $3,494.72 |
| 2015-04-06 | $0.0004743 | $0.0004765 | $0.0003844 | $0.0004216 | $13.33 | $3,108.40 |
| 2015-04-07 | $0.0004216 | $0.0004281 | $0.0002539 | $0.0002585 | $35.03 | $1,905.94 |
| 2015-04-08 | $0.0002582 | $0.0004418 | $0.0002531 | $0.0003162 | $1,619.68 | $2,330.88 |
| 2015-04-09 | $0.0003161 | $0.0005399 | $0.0003088 | $0.0005362 | $318.32 | $3,953.41 |
| 2015-04-10 | $0.0005361 | $0.0009684 | $0.00008928 | $0.0003043 | $386.12 | $2,243.35 |
| 2015-04-11 | $0.0003045 | $0.0007307 | $0.0002693 | $0.0002721 | $27.30 | $2,006.30 |
| 2015-04-12 | $0.0002720 | $0.0006955 | $0.0002714 | $0.0004344 | $11.96 | $3,202.40 |
| 2015-04-13 | $0.0004345 | $0.0006624 | $0.0004306 | $0.0006587 | $570.07 | $4,856.22 |
| 2015-04-14 | $0.0006580 | $0.0007992 | $0.0005039 | $0.0006268 | $564.03 | $4,621.13 |
| 2015-04-15 | $0.0006268 | $0.0008089 | $0.0006253 | $0.0006665 | $477.40 | $4,913.74 |
| 2015-04-16 | $0.0006670 | $0.0006759 | $0.0006531 | $0.0006630 | $0.4743 | $4,887.86 |
| 2015-04-17 | $0.0006629 | $0.0008950 | $0.0004769 | $0.0007090 | $584.58 | $5,226.99 |
| 2015-04-18 | $0.0007088 | $0.001345 | $0.0007083 | $0.0008579 | $76.02 | $6,325.03 |
| 2015-04-19 | $0.0008577 | $0.0008602 | $0.0007916 | $0.0007925 | $5.00 | $5,842.49 |
| 2015-04-20 | $0.0007925 | $0.001373 | $0.0002261 | $0.0005436 | $58.58 | $4,008.00 |
| 2015-04-21 | $0.0005436 | $0.0005690 | $0.0005428 | $0.0005674 | $0.3973 | $4,183.15 |
| 2015-04-22 | $0.0005694 | $0.0007033 | $0.0004277 | $0.0007016 | $2.43 | $5,172.87 |
| 2015-04-23 | $0.0007025 | $0.0007567 | $0.0006996 | $0.0007567 | $11.40 | $5,578.93 |
| 2015-04-24 | $0.0007567 | $0.001428 | $0.0007366 | $0.001027 | $6.70 | $7,568.55 |
| 2015-04-25 | $0.001027 | $0.001418 | $0.001027 | $0.001352 | $698.91 | $9,968.37 |
| 2015-04-26 | $0.001352 | $0.001929 | $0.001352 | $0.001799 | $527.98 | $13,263.22 |
| 2015-04-27 | $0.001799 | $0.003279 | $0.001608 | $0.001632 | $1,687.96 | $12,032.23 |
| 2015-04-28 | $0.001633 | $0.005643 | $0.001608 | $0.005355 | $3,371.06 | $39,478.10 |
| 2015-04-29 | $0.005357 | $0.01256 | $0.004509 | $0.004520 | $4,923.68 | $33,324.04 |
| 2015-04-30 | $0.004516 | $0.007057 | $0.003577 | $0.005890 | $4,019.00 | $43,427.63 |