StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.008409 | $0.009061 | $0.007796 | $0.008160 | $238.04 | $71,939.01 |
| 2015-07-02 | $0.008159 | $0.008262 | $0.006688 | $0.006689 | $369.72 | $58,974.57 |
| 2015-07-03 | $0.006689 | $0.01013 | $0.006689 | $0.006992 | $41.29 | $61,649.02 |
| 2015-07-04 | $0.006993 | $0.007436 | $0.006951 | $0.007433 | $418.29 | $65,538.72 |
| 2015-07-05 | $0.007433 | $0.009179 | $0.007433 | $0.009179 | $965.82 | $80,942.76 |
| 2015-07-06 | $0.009183 | $0.01172 | $0.006908 | $0.01113 | $9,770.89 | $98,186.97 |
| 2015-07-07 | $0.01112 | $0.01129 | $0.007992 | $0.009236 | $471.49 | $81,457.08 |
| 2015-07-08 | $0.009234 | $0.009249 | $0.008886 | $0.008886 | $533.03 | $78,376.88 |
| 2015-07-09 | $0.008886 | $0.01482 | $0.008886 | $0.01336 | $3,764.81 | $117,840 |
| 2015-07-10 | $0.01335 | $0.01336 | $0.006804 | $0.008034 | $1,959.98 | $70,868.72 |
| 2015-07-11 | $0.008033 | $0.01009 | $0.005795 | $0.005797 | $4,438.99 | $51,132.89 |
| 2015-07-12 | $0.005797 | $0.008713 | $0.005797 | $0.006525 | $1,932.98 | $57,560.23 |
| 2015-07-13 | $0.006522 | $0.006802 | $0.001647 | $0.005916 | $13,444.70 | $54,054.06 |
| 2015-07-14 | $0.005917 | $0.006443 | $0.005326 | $0.006443 | $678.13 | $58,870.40 |
| 2015-07-15 | $0.006443 | $0.006443 | $0.005274 | $0.005277 | $246.10 | $48,217.88 |
| 2015-07-16 | $0.005275 | $0.005571 | $0.004523 | $0.004549 | $464.87 | $41,569.71 |
| 2015-07-17 | $0.004549 | $0.005523 | $0.004092 | $0.005111 | $1,323.16 | $46,709.62 |
| 2015-07-18 | $0.005110 | $0.005228 | $0.003438 | $0.003685 | $42.17 | $33,681.28 |
| 2015-07-19 | $0.003685 | $0.004607 | $0.003486 | $0.004518 | $125.61 | $41,291.71 |
| 2015-07-20 | $0.004519 | $0.005136 | $0.004518 | $0.005136 | $246.82 | $46,945.81 |
| 2015-07-21 | $0.005137 | $0.005138 | $0.004249 | $0.004298 | $95.46 | $39,285.20 |
| 2015-07-22 | $0.004302 | $0.005094 | $0.004302 | $0.004847 | $32.43 | $44,306.90 |
| 2015-07-23 | $0.004848 | $0.004848 | $0.003253 | $0.003258 | $7.13 | $29,776.14 |
| 2015-07-24 | $0.003257 | $0.004686 | $0.003248 | $0.004686 | $174.37 | $42,838.05 |
| 2015-07-25 | $0.004202 | $0.004994 | $0.004202 | $0.004994 | $165.49 | $45,650.84 |
| 2015-07-26 | $0.004994 | $0.004994 | $0.003427 | $0.003428 | $1,521.49 | $31,335.10 |
| 2015-07-27 | $0.003428 | $0.004841 | $0.003428 | $0.004121 | $318.62 | $37,675.27 |
| 2015-07-28 | $0.004121 | $0.004767 | $0.004040 | $0.004637 | $595.09 | $42,397.00 |
| 2015-07-29 | $0.004638 | $0.005088 | $0.004629 | $0.005073 | $750.40 | $46,382.72 |
| 2015-07-30 | $0.005073 | $0.005551 | $0.004558 | $0.005170 | $569.62 | $47,269.47 |
| 2015-07-31 | $0.005170 | $0.005461 | $0.004348 | $0.005187 | $2,097.46 | $47,432.62 |