StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.2336 | $0.2366 | $0.2076 | $0.2137 | $57,128.50 | $1,973,257 |
| 2016-03-02 | $0.2137 | $0.2206 | $0.03904 | $0.2125 | $19,260.80 | $1,962,556 |
| 2016-03-03 | $0.2125 | $0.2125 | $0.2062 | $0.2069 | $14,869.90 | $1,911,040 |
| 2016-03-04 | $0.2071 | $0.2104 | $0.1765 | $0.2045 | $22,652.20 | $1,889,096 |
| 2016-03-05 | $0.2045 | $0.2045 | $0.1842 | $0.1985 | $16,145.90 | $1,833,219 |
| 2016-03-06 | $0.1977 | $0.2273 | $0.1866 | $0.2226 | $159,869 | $2,056,078 |
| 2016-03-07 | $0.2224 | $0.2301 | $0.1995 | $0.2102 | $89,218.90 | $1,941,261 |
| 2016-03-08 | $0.2102 | $0.2102 | $0.1875 | $0.1876 | $31,790.90 | $1,733,019 |
| 2016-03-09 | $0.1876 | $0.2596 | $0.01899 | $0.2515 | $583,874 | $2,323,662 |
| 2016-03-10 | $0.2531 | $0.2670 | $0.01903 | $0.2231 | $244,754 | $2,060,787 |
| 2016-03-11 | $0.2293 | $0.2293 | $0.08877 | $0.2185 | $108,106 | $2,018,989 |
| 2016-03-12 | $0.2170 | $0.2248 | $0.2119 | $0.2248 | $25,568.70 | $2,076,647 |
| 2016-03-13 | $0.2265 | $0.2265 | $0.2125 | $0.2171 | $22,554.30 | $2,006,377 |
| 2016-03-14 | $0.2173 | $0.2223 | $0.2112 | $0.2157 | $38,143.40 | $1,992,805 |
| 2016-03-15 | $0.2157 | $0.2157 | $0.1919 | $0.1989 | $22,293.90 | $1,837,378 |
| 2016-03-16 | $0.1989 | $0.1989 | $0.1781 | $0.1854 | $45,447.50 | $1,713,060 |
| 2016-03-17 | $0.1800 | $0.2183 | $0.1790 | $0.1850 | $79,947.50 | $1,709,622 |
| 2016-03-18 | $0.1849 | $0.1910 | $0.02338 | $0.1287 | $58,558.40 | $1,189,158 |
| 2016-03-19 | $0.1285 | $0.1900 | $0.02288 | $0.1689 | $210,891 | $1,560,937 |
| 2016-03-20 | $0.1689 | $0.1698 | $0.1468 | $0.1594 | $46,879.10 | $1,472,821 |
| 2016-03-21 | $0.1594 | $0.1638 | $0.1470 | $0.1543 | $27,847.90 | $1,426,174 |
| 2016-03-22 | $0.1543 | $0.1572 | $0.1479 | $0.1560 | $15,814.50 | $1,441,476 |
| 2016-03-23 | $0.1559 | $0.1559 | $0.1386 | $0.1433 | $24,634.20 | $1,324,631 |
| 2016-03-24 | $0.1433 | $0.1474 | $0.1322 | $0.1468 | $23,655.70 | $1,356,667 |
| 2016-03-25 | $0.1468 | $0.1468 | $0.1415 | $0.1428 | $11,826.60 | $1,320,008 |
| 2016-03-26 | $0.1428 | $0.1456 | $0.1423 | $0.1443 | $2,579.95 | $1,334,380 |
| 2016-03-27 | $0.1427 | $0.1443 | $0.1382 | $0.1387 | $4,323.73 | $1,281,973 |
| 2016-03-28 | $0.1386 | $0.1405 | $0.1320 | $0.1385 | $10,615.40 | $1,280,165 |
| 2016-03-29 | $0.1383 | $0.1383 | $0.02169 | $0.1347 | $22,469.80 | $1,245,031 |
| 2016-03-30 | $0.1346 | $0.1346 | $0.1158 | $0.1230 | $18,671.90 | $1,137,055 |
| 2016-03-31 | $0.1230 | $0.1230 | $0.09672 | $0.1005 | $37,652.50 | $928,804 |