StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.006576 | $0.007090 | $0.006327 | $0.006327 | $1,238.28 | $58,080.64 |
| 2015-11-02 | $0.006327 | $0.007863 | $0.006327 | $0.007847 | $1,768.48 | $72,033.44 |
| 2015-11-03 | $0.007845 | $0.007845 | $0.005779 | $0.007179 | $2,382.51 | $65,909.00 |
| 2015-11-04 | $0.007181 | $0.007181 | $0.005845 | $0.006311 | $3,035.96 | $57,936.48 |
| 2015-11-05 | $0.006312 | $0.006414 | $0.005667 | $0.005674 | $655.52 | $52,090.59 |
| 2015-11-06 | $0.005671 | $0.005699 | $0.004293 | $0.005667 | $1,358.93 | $52,027.93 |
| 2015-11-07 | $0.005669 | $0.005669 | $0.004439 | $0.004439 | $74.70 | $40,755.25 |
| 2015-11-08 | $0.004439 | $0.005510 | $0.004439 | $0.004739 | $93.86 | $43,502.18 |
| 2015-11-09 | $0.004738 | $0.005504 | $0.004576 | $0.005346 | $458.91 | $49,077.77 |
| 2015-11-10 | $0.005346 | $0.005503 | $0.005346 | $0.005475 | $146.97 | $50,266.66 |
| 2015-11-11 | $0.005477 | $0.005579 | $0.005154 | $0.005576 | $26.15 | $51,190.60 |
| 2015-11-12 | $0.005580 | $0.006534 | $0.005497 | $0.006532 | $321.36 | $59,970.78 |
| 2015-11-13 | $0.006532 | $0.006548 | $0.004907 | $0.006023 | $1,240.67 | $55,295.20 |
| 2015-11-14 | $0.006027 | $0.006146 | $0.004947 | $0.005570 | $1,505.51 | $51,132.93 |
| 2015-11-15 | $0.005570 | $0.005889 | $0.004425 | $0.005876 | $1,265.59 | $53,945.63 |
| 2015-11-16 | $0.005873 | $0.02501 | $0.005003 | $0.02175 | $63,659.00 | $199,649 |
| 2015-11-17 | $0.02174 | $0.02289 | $0.01595 | $0.01864 | $15,143.90 | $171,165 |
| 2015-11-18 | $0.01864 | $0.01913 | $0.01587 | $0.01865 | $0.2939 | $171,215 |
| 2015-11-19 | $0.01792 | $0.01792 | $0.01609 | $0.01692 | $5,510.15 | $155,345 |
| 2015-11-20 | $0.01692 | $0.01692 | $0.01099 | $0.01452 | $3,203.06 | $133,323 |
| 2015-11-21 | $0.01452 | $0.01723 | $0.01258 | $0.01723 | $4,307.68 | $158,158 |
| 2015-11-22 | $0.01723 | $0.02172 | $0.01582 | $0.01907 | $11,449.80 | $175,136 |
| 2015-11-23 | $0.01907 | $0.01945 | $0.01712 | $0.01923 | $5,340.44 | $176,539 |
| 2015-11-24 | $0.01923 | $0.01923 | $0.01649 | $0.01689 | $3,114.81 | $155,105 |
| 2015-11-25 | $0.01689 | $0.01862 | $0.01420 | $0.01565 | $3,624.72 | $143,719 |
| 2015-11-26 | $0.01565 | $0.01697 | $0.01445 | $0.01501 | $1,027.13 | $137,806 |
| 2015-11-27 | $0.01501 | $0.01564 | $0.01457 | $0.01531 | $543.65 | $140,597 |
| 2015-11-28 | $0.01531 | $0.01531 | $0.01419 | $0.01419 | $577.11 | $130,250 |
| 2015-11-29 | $0.01419 | $0.01494 | $0.01347 | $0.01347 | $704.49 | $123,646 |
| 2015-11-30 | $0.01347 | $0.01532 | $0.01305 | $0.01405 | $14,442.40 | $129,041 |