StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.2053 | $0.3491 | $0.2053 | $0.2627 | $617,368 | $2,423,868 |
| 2016-02-02 | $0.2631 | $0.2874 | $0.2220 | $0.2534 | $280,176 | $2,337,864 |
| 2016-02-03 | $0.2431 | $0.2655 | $0.2431 | $0.2585 | $112,948 | $2,384,593 |
| 2016-02-04 | $0.2554 | $0.2618 | $0.2459 | $0.2618 | $96,689.90 | $2,415,510 |
| 2016-02-05 | $0.2618 | $0.2737 | $0.2558 | $0.2736 | $182,975 | $2,524,388 |
| 2016-02-06 | $0.2731 | $0.3010 | $0.2586 | $0.2783 | $170,947 | $2,567,747 |
| 2016-02-07 | $0.2783 | $0.2783 | $0.2434 | $0.2498 | $165,699 | $2,304,488 |
| 2016-02-08 | $0.2497 | $0.2570 | $0.2480 | $0.2510 | $19,445.10 | $2,316,086 |
| 2016-02-09 | $0.2525 | $0.2799 | $0.2525 | $0.2679 | $84,896.80 | $2,472,190 |
| 2016-02-10 | $0.2745 | $0.3344 | $0.2688 | $0.3266 | $407,752 | $3,013,519 |
| 2016-02-11 | $0.3315 | $0.3589 | $0.2951 | $0.3172 | $447,985 | $2,927,452 |
| 2016-02-12 | $0.3233 | $0.3299 | $0.3058 | $0.3186 | $175,090 | $2,940,512 |
| 2016-02-13 | $0.3168 | $0.3272 | $0.3094 | $0.3186 | $80,697.50 | $2,940,039 |
| 2016-02-14 | $0.3258 | $0.3295 | $0.3124 | $0.3249 | $102,823 | $2,998,812 |
| 2016-02-15 | $0.3253 | $0.3253 | $0.3100 | $0.3212 | $97,232.00 | $2,965,126 |
| 2016-02-16 | $0.3212 | $0.3212 | $0.2770 | $0.2969 | $624,078 | $2,740,991 |
| 2016-02-17 | $0.2969 | $0.3022 | $0.2773 | $0.2773 | $106,359 | $2,560,069 |
| 2016-02-18 | $0.2831 | $0.2959 | $0.2574 | $0.2913 | $129,762 | $2,689,086 |
| 2016-02-19 | $0.2914 | $0.2945 | $0.2846 | $0.2874 | $78,459.80 | $2,653,096 |
| 2016-02-20 | $0.2874 | $0.2929 | $0.2768 | $0.2773 | $50,974.70 | $2,559,339 |
| 2016-02-21 | $0.2773 | $0.2839 | $0.2760 | $0.2776 | $27,132.40 | $2,562,238 |
| 2016-02-22 | $0.2775 | $0.2806 | $0.2759 | $0.2760 | $26,951.00 | $2,547,769 |
| 2016-02-23 | $0.2760 | $0.2790 | $0.2497 | $0.2622 | $57,542.70 | $2,420,794 |
| 2016-02-24 | $0.2622 | $0.2649 | $0.2528 | $0.2611 | $29,099.40 | $2,410,838 |
| 2016-02-25 | $0.2613 | $0.2643 | $0.2496 | $0.2518 | $67,352.40 | $2,324,654 |
| 2016-02-26 | $0.2557 | $0.2557 | $0.01566 | $0.2264 | $71,512.90 | $2,090,740 |
| 2016-02-27 | $0.2264 | $0.2371 | $0.01505 | $0.1943 | $65,193.70 | $1,793,825 |
| 2016-02-28 | $0.1943 | $0.2523 | $0.1718 | $0.2506 | $118,433 | $2,314,297 |
| 2016-02-29 | $0.2506 | $0.2506 | $0.2172 | $0.2336 | $62,760.30 | $2,156,869 |