StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.008932 | $0.01015 | $0.008932 | $0.01015 | $1,730.80 | $93,522.74 |
| 2016-01-02 | $0.01012 | $0.01122 | $0.009291 | $0.01121 | $3,226.30 | $103,250 |
| 2016-01-03 | $0.01121 | $0.01135 | $0.01033 | $0.01107 | $4,907.88 | $101,989 |
| 2016-01-04 | $0.01063 | $0.01107 | $0.01061 | $0.01086 | $2,018.37 | $100,059 |
| 2016-01-05 | $0.01085 | $0.01085 | $0.01032 | $0.01043 | $605.09 | $96,074.69 |
| 2016-01-06 | $0.01043 | $0.01344 | $0.01043 | $0.01191 | $13,529.30 | $109,719 |
| 2016-01-07 | $0.01192 | $0.01273 | $0.009903 | $0.01109 | $14,526.40 | $102,153 |
| 2016-01-08 | $0.01111 | $0.03385 | $0.01077 | $0.02608 | $219,539 | $240,325 |
| 2016-01-09 | $0.02582 | $0.07045 | $0.02582 | $0.05299 | $404,432 | $488,343 |
| 2016-01-10 | $0.05299 | $0.05299 | $0.03796 | $0.04187 | $49,949.80 | $385,918 |
| 2016-01-11 | $0.04192 | $0.04250 | $0.03346 | $0.03793 | $50,233.90 | $349,585 |
| 2016-01-12 | $0.03440 | $0.04032 | $0.03048 | $0.03539 | $68,385.30 | $326,180 |
| 2016-01-13 | $0.03539 | $0.03767 | $0.03422 | $0.03554 | $13,791.40 | $327,588 |
| 2016-01-14 | $0.03554 | $0.04881 | $0.03429 | $0.03989 | $46,466.70 | $367,728 |
| 2016-01-15 | $0.03978 | $0.03993 | $0.03037 | $0.03569 | $24,879.70 | $329,024 |
| 2016-01-16 | $0.03103 | $0.03563 | $0.01978 | $0.03343 | $25,101.90 | $308,156 |
| 2016-01-17 | $0.03343 | $0.03495 | $0.02957 | $0.03193 | $8,527.04 | $294,338 |
| 2016-01-18 | $0.03195 | $0.03346 | $0.03150 | $0.03270 | $4,856.14 | $301,495 |
| 2016-01-19 | $0.03272 | $0.03272 | $0.02986 | $0.03116 | $5,774.36 | $287,254 |
| 2016-01-20 | $0.03120 | $0.04560 | $0.03015 | $0.03876 | $98,783.80 | $357,399 |
| 2016-01-21 | $0.03884 | $0.07193 | $0.03884 | $0.06840 | $709,344 | $630,655 |
| 2016-01-22 | $0.06763 | $0.1809 | $0.06614 | $0.1520 | $2,330,810 | $1,401,716 |
| 2016-01-23 | $0.1520 | $0.1641 | $0.09119 | $0.1315 | $489,697 | $1,212,273 |
| 2016-01-24 | $0.1315 | $0.1337 | $0.1141 | $0.1186 | $98,762.40 | $1,093,192 |
| 2016-01-25 | $0.1185 | $0.2812 | $0.1064 | $0.2812 | $3,387,670 | $2,592,705 |
| 2016-01-26 | $0.2587 | $0.4543 | $0.2587 | $0.4254 | $3,274,270 | $3,923,905 |
| 2016-01-27 | $0.4142 | $0.4415 | $0.2969 | $0.3891 | $1,403,630 | $3,589,112 |
| 2016-01-28 | $0.3896 | $0.3896 | $0.1827 | $0.2718 | $471,072 | $2,506,981 |
| 2016-01-29 | $0.2679 | $0.3045 | $0.2311 | $0.2738 | $213,460 | $2,525,220 |
| 2016-01-30 | $0.2737 | $0.2871 | $0.2314 | $0.2479 | $171,917 | $2,286,942 |
| 2016-01-31 | $0.2480 | $0.2625 | $0.1977 | $0.2053 | $144,915 | $1,893,723 |