StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.005188 | $0.005248 | $0.004704 | $0.004708 | $1,096.92 | $43,051.11 |
| 2015-08-02 | $0.004707 | $0.005315 | $0.004704 | $0.004767 | $954.00 | $43,595.10 |
| 2015-08-03 | $0.004767 | $0.005137 | $0.004686 | $0.004687 | $224.10 | $42,866.28 |
| 2015-08-04 | $0.004686 | $0.004686 | $0.004686 | $0.004686 | $4.76 | $42,857.16 |
| 2015-08-05 | $0.004686 | $0.004686 | $0.003221 | $0.003221 | $339.30 | $29,457.08 |
| 2015-08-06 | $0.003220 | $0.004573 | $0.003220 | $0.004568 | $30.48 | $41,778.42 |
| 2015-08-07 | $0.004568 | $0.004570 | $0.004025 | $0.004025 | $49.98 | $36,816.25 |
| 2015-08-08 | $0.004027 | $0.005218 | $0.004026 | $0.005218 | $1,260.13 | $47,729.03 |
| 2015-08-09 | $0.005218 | $0.006120 | $0.004831 | $0.004992 | $2,604.07 | $45,668.01 |
| 2015-08-10 | $0.004993 | $0.006120 | $0.004831 | $0.004832 | $183.90 | $44,202.10 |
| 2015-08-11 | $0.004832 | $0.007130 | $0.004832 | $0.007129 | $2,082.92 | $65,219.30 |
| 2015-08-12 | $0.007128 | $0.009498 | $0.006967 | $0.008575 | $5,310.30 | $78,456.56 |
| 2015-08-13 | $0.008571 | $0.009307 | $0.007673 | $0.007731 | $1,017.69 | $70,732.62 |
| 2015-08-14 | $0.007731 | $0.01032 | $0.007723 | $0.009916 | $5,664.96 | $90,732.08 |
| 2015-08-15 | $0.009917 | $0.01089 | $0.008766 | $0.009074 | $3,552.84 | $83,031.48 |
| 2015-08-16 | $0.009073 | $0.009543 | $0.005946 | $0.006728 | $2,671.26 | $61,566.08 |
| 2015-08-17 | $0.006728 | $0.007018 | $0.005470 | $0.007018 | $1,796.75 | $64,227.17 |
| 2015-08-18 | $0.007019 | $0.007020 | $0.005473 | $0.005474 | $1,269.93 | $50,095.90 |
| 2015-08-19 | $0.005473 | $0.005784 | $0.005003 | $0.005003 | $1,712.70 | $45,788.55 |
| 2015-08-20 | $0.005004 | $0.005791 | $0.005004 | $0.005618 | $325.33 | $51,415.78 |
| 2015-08-21 | $0.005616 | $0.005616 | $0.005321 | $0.005368 | $119.93 | $49,129.49 |
| 2015-08-22 | $0.005370 | $0.006527 | $0.005370 | $0.006149 | $97.34 | $56,280.74 |
| 2015-08-23 | $0.006147 | $0.006340 | $0.003147 | $0.003773 | $976.33 | $34,532.78 |
| 2015-08-24 | $0.005448 | $0.005448 | $0.004186 | $0.004186 | $287.36 | $38,314.23 |
| 2015-08-25 | $0.004186 | $0.005132 | $0.004186 | $0.004445 | $341.49 | $40,687.92 |
| 2015-08-26 | $0.004445 | $0.004599 | $0.004365 | $0.004367 | $379.02 | $39,972.69 |
| 2015-08-27 | $0.004367 | $0.004446 | $0.003917 | $0.004446 | $1,901.30 | $40,695.10 |
| 2015-08-28 | $0.004445 | $0.004446 | $0.003945 | $0.004088 | $401.77 | $37,424.69 |
| 2015-08-29 | $0.004087 | $0.004570 | $0.004087 | $0.004396 | $1,487.96 | $40,239.60 |
| 2015-08-30 | $0.004396 | $0.004396 | $0.004141 | $0.004146 | $586.56 | $37,948.63 |
| 2015-08-31 | $0.004146 | $0.004433 | $0.004130 | $0.004191 | $35.85 | $38,368.52 |