StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 12/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-12-01 | $0.01406 | $0.01480 | $0.01308 | $0.01480 | $549.74 | $135,903 |
| 2015-12-02 | $0.01480 | $0.01480 | $0.01250 | $0.01328 | $1,383.55 | $121,989 |
| 2015-12-03 | $0.01329 | $0.01795 | $0.01229 | $0.01719 | $5,386.52 | $157,857 |
| 2015-12-04 | $0.01719 | $0.01719 | $0.01227 | $0.01434 | $5,831.90 | $131,679 |
| 2015-12-05 | $0.01434 | $0.01452 | $0.01304 | $0.01428 | $1,819.77 | $131,099 |
| 2015-12-06 | $0.01428 | $0.01436 | $0.01332 | $0.01334 | $1,487.66 | $122,525 |
| 2015-12-07 | $0.01334 | $0.01433 | $0.01334 | $0.01405 | $1,231.45 | $128,992 |
| 2015-12-08 | $0.01405 | $0.01427 | $0.01294 | $0.01394 | $1,521.89 | $127,969 |
| 2015-12-09 | $0.01393 | $0.01417 | $0.01309 | $0.01401 | $2,378.36 | $128,639 |
| 2015-12-10 | $0.01401 | $0.01401 | $0.01287 | $0.01375 | $2,424.26 | $126,233 |
| 2015-12-11 | $0.01374 | $0.01375 | $0.01288 | $0.01290 | $1,848.97 | $118,429 |
| 2015-12-12 | $0.01290 | $0.01348 | $0.01290 | $0.01300 | $1,664.23 | $119,364 |
| 2015-12-13 | $0.01300 | $0.01300 | $0.01300 | $0.01300 | $1,664.87 | $119,410 |
| 2015-12-14 | $0.01275 | $0.01326 | $0.01259 | $0.01326 | $2,482.35 | $122,016 |
| 2015-12-15 | $0.01326 | $0.01326 | $0.01275 | $0.01305 | $257.33 | $120,086 |
| 2015-12-16 | $0.01303 | $0.01304 | $0.01282 | $0.01283 | $1,365.47 | $118,028 |
| 2015-12-17 | $0.01283 | $0.01301 | $0.01237 | $0.01295 | $666.50 | $119,114 |
| 2015-12-18 | $0.01295 | $0.01295 | $0.01215 | $0.01273 | $936.93 | $117,130 |
| 2015-12-19 | $0.01273 | $0.01273 | $0.01239 | $0.01271 | $459.16 | $116,971 |
| 2015-12-20 | $0.01271 | $0.01271 | $0.01234 | $0.01234 | $957.54 | $113,558 |
| 2015-12-21 | $0.01234 | $0.01234 | $0.008284 | $0.01099 | $2,254.62 | $101,083 |
| 2015-12-22 | $0.01099 | $0.01155 | $0.01084 | $0.01139 | $808.29 | $104,822 |
| 2015-12-23 | $0.01139 | $0.01153 | $0.01091 | $0.01096 | $377.56 | $100,834 |
| 2015-12-24 | $0.01096 | $0.01139 | $0.01067 | $0.01068 | $257.38 | $98,307.01 |
| 2015-12-25 | $0.01068 | $0.01119 | $0.009743 | $0.01096 | $271.08 | $100,865 |
| 2015-12-26 | $0.01097 | $0.01097 | $0.009461 | $0.009461 | $687.09 | $87,061.29 |
| 2015-12-27 | $0.009461 | $0.009740 | $0.008673 | $0.009276 | $1,233.44 | $85,359.61 |
| 2015-12-28 | $0.009276 | $0.01075 | $0.008898 | $0.008945 | $595.60 | $82,307.89 |
| 2015-12-29 | $0.008946 | $0.009532 | $0.008944 | $0.008977 | $1,353.94 | $82,602.62 |
| 2015-12-30 | $0.008976 | $0.009523 | $0.008698 | $0.009492 | $1,110.08 | $87,346.98 |
| 2015-12-31 | $0.009494 | $0.009549 | $0.008579 | $0.008933 | $2,599.46 | $82,285.01 |