StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.004192 | $0.004193 | $0.003467 | $0.003559 | $467.95 | $32,582.96 |
| 2015-09-02 | $0.003560 | $0.004373 | $0.003426 | $0.004373 | $23.25 | $40,029.65 |
| 2015-09-03 | $0.004373 | $0.004388 | $0.004089 | $0.004090 | $204.50 | $37,440.80 |
| 2015-09-04 | $0.004090 | $0.004090 | $0.002478 | $0.002504 | $0.9078 | $22,925.79 |
| 2015-09-05 | $0.002503 | $0.004389 | $0.002498 | $0.003948 | $250.87 | $36,142.76 |
| 2015-09-06 | $0.003949 | $0.004358 | $0.001888 | $0.003162 | $555.35 | $28,945.75 |
| 2015-09-07 | $0.003162 | $0.003162 | $0.003143 | $0.003143 | $237.82 | $28,769.47 |
| 2015-09-08 | $0.003143 | $0.003143 | $0.003141 | $0.003141 | $237.68 | $28,752.26 |
| 2015-09-09 | $0.004084 | $0.004084 | $0.004078 | $0.004079 | $8.16 | $37,345.25 |
| 2015-09-10 | $0.004078 | $0.004078 | $0.003917 | $0.003921 | $24.93 | $35,892.88 |
| 2015-09-11 | $0.003920 | $0.003922 | $0.003920 | $0.003921 | $84.67 | $35,897.14 |
| 2015-09-12 | $0.003921 | $0.003922 | $0.003921 | $0.003922 | $21.36 | $35,901.92 |
| 2015-09-13 | $0.003153 | $0.003757 | $0.003137 | $0.003757 | $833.61 | $34,393.62 |
| 2015-09-14 | $0.003757 | $0.004075 | $0.003690 | $0.003690 | $11.07 | $33,778.55 |
| 2015-09-15 | $0.003689 | $0.005654 | $0.002505 | $0.004134 | $200.71 | $37,848.76 |
| 2015-09-16 | $0.004133 | $0.004607 | $0.003327 | $0.003328 | $809.80 | $30,467.32 |
| 2015-09-17 | $0.003328 | $0.004094 | $0.003327 | $0.003938 | $80.52 | $36,057.97 |
| 2015-09-18 | $0.003938 | $0.003996 | $0.003731 | $0.003873 | $100.51 | $35,462.41 |
| 2015-09-19 | $0.003873 | $0.003926 | $0.003300 | $0.003386 | $347.62 | $30,998.97 |
| 2015-09-20 | $0.003386 | $0.004085 | $0.003384 | $0.004085 | $91.01 | $37,458.16 |
| 2015-09-21 | $0.004084 | $0.004084 | $0.003378 | $0.003470 | $51.12 | $31,821.60 |
| 2015-09-22 | $0.003470 | $0.003907 | $0.003467 | $0.003468 | $52.96 | $31,800.09 |
| 2015-09-23 | $0.003467 | $0.003467 | $0.003401 | $0.003421 | $40.84 | $31,369.83 |
| 2015-09-24 | $0.003400 | $0.003762 | $0.003400 | $0.003759 | $78.08 | $34,474.49 |
| 2015-09-25 | $0.003759 | $0.003759 | $0.003493 | $0.003497 | $53.68 | $32,070.56 |
| 2015-09-26 | $0.003497 | $0.003736 | $0.003357 | $0.003630 | $200.29 | $33,295.51 |
| 2015-09-27 | $0.003630 | $0.003630 | $0.003197 | $0.003623 | $19.50 | $33,226.62 |
| 2015-09-28 | $0.003623 | $0.005830 | $0.003621 | $0.005820 | $77.57 | $53,384.98 |
| 2015-09-29 | $0.005820 | $0.006670 | $0.004829 | $0.004995 | $103.81 | $45,819.02 |
| 2015-09-30 | $0.004998 | $0.004999 | $0.003421 | $0.003433 | $386.93 | $31,492.61 |