StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.01947 | $0.01950 | $0.01622 | $0.01938 | $3,230.15 | $169,887 |
| 2015-06-02 | $0.01938 | $0.01938 | $0.01457 | $0.01457 | $3,487.26 | $127,712 |
| 2015-06-03 | $0.01457 | $0.01747 | $0.01456 | $0.01456 | $1,549.93 | $127,712 |
| 2015-06-04 | $0.01456 | $0.01714 | $0.01456 | $0.01672 | $3,006.98 | $146,694 |
| 2015-06-05 | $0.01672 | $0.01919 | $0.01455 | $0.01859 | $9,691.19 | $163,085 |
| 2015-06-06 | $0.01859 | $0.01868 | $0.01617 | $0.01868 | $361.34 | $163,861 |
| 2015-06-07 | $0.01868 | $0.01868 | $0.01460 | $0.01561 | $13,013.00 | $136,953 |
| 2015-06-08 | $0.01559 | $0.01566 | $0.007210 | $0.01372 | $7,549.26 | $120,393 |
| 2015-06-09 | $0.01372 | $0.01538 | $0.01371 | $0.01536 | $5,383.31 | $134,773 |
| 2015-06-10 | $0.01536 | $0.01814 | $0.01352 | $0.01601 | $4,036.98 | $140,481 |
| 2015-06-11 | $0.01601 | $0.01824 | $0.01458 | $0.01458 | $2,533.41 | $127,996 |
| 2015-06-12 | $0.01458 | $0.01583 | $0.01336 | $0.01583 | $3,427.28 | $138,996 |
| 2015-06-13 | $0.01583 | $0.01583 | $0.01357 | $0.01467 | $227.70 | $128,777 |
| 2015-06-14 | $0.01467 | $0.01467 | $0.01348 | $0.01386 | $11,789.80 | $121,720 |
| 2015-06-15 | $0.01386 | $0.01549 | $0.01364 | $0.01364 | $2,101.76 | $120,174 |
| 2015-06-16 | $0.01364 | $0.01677 | $0.01364 | $0.01677 | $1,636.01 | $147,750 |
| 2015-06-17 | $0.01677 | $0.01680 | $0.01292 | $0.01534 | $1,627.03 | $135,208 |
| 2015-06-18 | $0.01535 | $0.01659 | $0.01535 | $0.01614 | $169.96 | $142,238 |
| 2015-06-19 | $0.01614 | $0.01614 | $0.01490 | $0.01595 | $1,870.93 | $140,518 |
| 2015-06-20 | $0.01602 | $0.01614 | $0.01425 | $0.01425 | $267.56 | $125,592 |
| 2015-06-21 | $0.01431 | $0.01431 | $0.01131 | $0.01298 | $796.89 | $114,360 |
| 2015-06-22 | $0.01298 | $0.01343 | $0.009909 | $0.01343 | $1,995.32 | $118,394 |
| 2015-06-23 | $0.01343 | $0.01454 | $0.01138 | $0.01415 | $5,679.15 | $124,672 |
| 2015-06-24 | $0.01415 | $0.01415 | $0.009907 | $0.01290 | $1,089.42 | $113,686 |
| 2015-06-25 | $0.01290 | $0.01290 | $0.01162 | $0.01162 | $4,948.43 | $102,395 |
| 2015-06-26 | $0.01161 | $0.01348 | $0.01142 | $0.01142 | $236.47 | $100,644 |
| 2015-06-27 | $0.01142 | $0.01323 | $0.01142 | $0.01266 | $1,749.86 | $111,628 |
| 2015-06-28 | $0.01267 | $0.01346 | $0.008937 | $0.009620 | $7,963.14 | $84,800.81 |
| 2015-06-29 | $0.009596 | $0.01130 | $0.009593 | $0.01127 | $3,016.77 | $99,378.02 |
| 2015-06-30 | $0.01127 | $0.01130 | $0.007934 | $0.008411 | $519.33 | $74,149.15 |