StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.003433 | $0.004023 | $0.003430 | $0.003573 | $37.37 | $32,780.13 |
| 2015-10-02 | $0.003573 | $0.003697 | $0.003472 | $0.003619 | $152.99 | $33,196.93 |
| 2015-10-03 | $0.003619 | $0.003619 | $0.003366 | $0.003366 | $45.56 | $30,882.67 |
| 2015-10-04 | $0.003367 | $0.003367 | $0.003367 | $0.003367 | $15.27 | $30,888.72 |
| 2015-10-06 | $0.003461 | $0.003749 | $0.003461 | $0.003461 | $295.56 | $31,753.51 |
| 2015-10-07 | $0.003461 | $0.003461 | $0.003460 | $0.003461 | $34.61 | $31,756.22 |
| 2015-10-08 | $0.003461 | $0.003478 | $0.003461 | $0.003478 | $138.16 | $31,913.80 |
| 2015-10-09 | $0.003478 | $0.003482 | $0.003466 | $0.003466 | $57.15 | $31,809.47 |
| 2015-10-10 | $0.003466 | $0.003703 | $0.003450 | $0.003703 | $68.77 | $33,985.31 |
| 2015-10-11 | $0.003703 | $0.004225 | $0.003536 | $0.004224 | $2.60 | $38,767.09 |
| 2015-10-12 | $0.004223 | $0.004223 | $0.003498 | $0.003618 | $6.78 | $33,204.04 |
| 2015-10-13 | $0.003618 | $0.003644 | $0.003609 | $0.003613 | $7.25 | $33,159.19 |
| 2015-10-14 | $0.003613 | $0.004023 | $0.003404 | $0.004006 | $274.34 | $36,771.80 |
| 2015-10-15 | $0.004006 | $0.004097 | $0.002802 | $0.002857 | $219.24 | $26,219.04 |
| 2015-10-16 | $0.002856 | $0.003611 | $0.002853 | $0.002989 | $113.90 | $27,438.32 |
| 2015-10-17 | $0.002990 | $0.003983 | $0.002989 | $0.003726 | $152.13 | $34,199.91 |
| 2015-10-18 | $0.003724 | $0.003860 | $0.003605 | $0.003605 | $8.76 | $33,087.56 |
| 2015-10-19 | $0.003605 | $0.003608 | $0.003035 | $0.003539 | $127.39 | $32,479.42 |
| 2015-10-20 | $0.003539 | $0.003542 | $0.003538 | $0.003542 | $2.52 | $32,511.38 |
| 2015-10-21 | $0.002693 | $0.002695 | $0.002693 | $0.002693 | $56.73 | $24,717.37 |
| 2015-10-22 | $0.002693 | $0.002756 | $0.002693 | $0.002753 | $4.01 | $25,266.08 |
| 2015-10-23 | $0.002753 | $0.004180 | $0.002753 | $0.003597 | $2,185.67 | $33,012.55 |
| 2015-10-24 | $0.003597 | $0.006888 | $0.003417 | $0.003547 | $4,570.16 | $32,558.43 |
| 2015-10-25 | $0.003547 | $0.005145 | $0.003547 | $0.005018 | $571.46 | $46,057.70 |
| 2015-10-26 | $0.005018 | $0.005617 | $0.004300 | $0.005580 | $1,073.63 | $51,219.39 |
| 2015-10-27 | $0.005580 | $0.005580 | $0.004594 | $0.004991 | $797.31 | $45,811.49 |
| 2015-10-28 | $0.004991 | $0.006168 | $0.004820 | $0.005652 | $1,739.53 | $51,875.18 |
| 2015-10-29 | $0.005651 | $0.006131 | $0.005408 | $0.006115 | $1,038.37 | $56,127.61 |
| 2015-10-30 | $0.006114 | $0.007261 | $0.005801 | $0.005960 | $2,099.23 | $54,702.51 |
| 2015-10-31 | $0.005960 | $0.006925 | $0.005960 | $0.006576 | $2,009.40 | $60,357.25 |