StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.1004 | $0.1131 | $0.08051 | $0.08806 | $42,843.90 | $814,267 |
| 2016-04-02 | $0.08804 | $0.09283 | $0.03859 | $0.08198 | $45,850.80 | $758,099 |
| 2016-04-03 | $0.08057 | $0.08750 | $0.07720 | $0.07778 | $9,212.49 | $719,267 |
| 2016-04-04 | $0.07869 | $0.08489 | $0.07546 | $0.07720 | $6,184.85 | $713,896 |
| 2016-04-05 | $0.07720 | $0.07757 | $0.07107 | $0.07384 | $9,883.65 | $682,900 |
| 2016-04-06 | $0.07385 | $0.07385 | $0.05636 | $0.06171 | $14,591.50 | $570,734 |
| 2016-04-07 | $0.06172 | $0.06174 | $0.04853 | $0.05721 | $6,003.24 | $529,068 |
| 2016-04-08 | $0.05719 | $0.06948 | $0.05602 | $0.06650 | $20,897.10 | $615,072 |
| 2016-04-09 | $0.06650 | $0.07011 | $0.06078 | $0.06960 | $6,660.47 | $643,700 |
| 2016-04-10 | $0.06959 | $0.07109 | $0.06033 | $0.06288 | $8,702.90 | $581,601 |
| 2016-04-11 | $0.06289 | $0.06736 | $0.06050 | $0.06143 | $3,988.74 | $568,205 |
| 2016-04-12 | $0.06142 | $0.1701 | $0.06069 | $0.1449 | $262,568 | $1,340,557 |
| 2016-04-13 | $0.1449 | $0.2258 | $0.02170 | $0.1698 | $467,122 | $1,570,996 |
| 2016-04-14 | $0.1668 | $0.1776 | $0.1157 | $0.1235 | $137,526 | $1,142,096 |
| 2016-04-15 | $0.1281 | $0.1418 | $0.1080 | $0.1260 | $125,405 | $1,165,306 |
| 2016-04-16 | $0.1259 | $0.1310 | $0.1081 | $0.1096 | $57,093.60 | $1,014,221 |
| 2016-04-17 | $0.1096 | $0.1140 | $0.08288 | $0.09884 | $98,548.30 | $914,481 |
| 2016-04-18 | $0.09886 | $0.1205 | $0.09730 | $0.1088 | $69,219.90 | $1,006,536 |
| 2016-04-19 | $0.1088 | $0.1142 | $0.1088 | $0.1111 | $17,643.40 | $1,028,083 |
| 2016-04-20 | $0.1111 | $0.1145 | $0.1105 | $0.1116 | $17,487.70 | $1,032,395 |
| 2016-04-21 | $0.1116 | $0.1153 | $0.1115 | $0.1152 | $9,123.26 | $1,066,090 |
| 2016-04-22 | $0.1152 | $0.1324 | $0.1152 | $0.1324 | $151,984 | $1,224,770 |
| 2016-04-23 | $0.1324 | $0.1324 | $0.1272 | $0.1272 | $29,217.50 | $1,176,521 |
| 2016-04-24 | $0.1272 | $0.1275 | $0.1246 | $0.1275 | $22,079.00 | $1,179,982 |
| 2016-04-25 | $0.1276 | $0.1276 | $0.1225 | $0.1232 | $14,339.40 | $1,139,782 |
| 2016-04-26 | $0.1232 | $0.1247 | $0.1232 | $0.1247 | $15,594.20 | $1,153,715 |
| 2016-04-27 | $0.1247 | $0.1279 | $0.1232 | $0.1237 | $42,646.20 | $1,144,676 |
| 2016-04-28 | $0.1237 | $0.1265 | $0.1232 | $0.1232 | $27,115.50 | $1,139,384 |
| 2016-04-29 | $0.1231 | $0.1231 | $0.1187 | $0.1220 | $40,905.70 | $1,128,541 |
| 2016-04-30 | $0.1220 | $0.1234 | $0.1220 | $0.1220 | $6,828.73 | $1,128,643 |