StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.1220 | $0.1242 | $0.1217 | $0.1220 | $7,792.31 | $1,128,930 |
| 2016-05-02 | $0.1220 | $0.1237 | $0.1212 | $0.1212 | $6,249.22 | $1,121,537 |
| 2016-05-03 | $0.1223 | $0.1224 | $0.1172 | $0.1172 | $38,094.80 | $1,084,169 |
| 2016-05-04 | $0.1172 | $0.1172 | $0.1095 | $0.1122 | $17,321.60 | $1,037,622 |
| 2016-05-05 | $0.1095 | $0.1155 | $0.1093 | $0.1155 | $20,618.20 | $1,068,274 |
| 2016-05-06 | $0.1155 | $0.1155 | $0.1108 | $0.1108 | $8,118.27 | $1,024,956 |
| 2016-05-07 | $0.1108 | $0.1108 | $0.1103 | $0.1103 | $1,564.94 | $1,020,071 |
| 2016-05-08 | $0.1103 | $0.1103 | $0.1103 | $0.1103 | $2,083.60 | $1,020,034 |
| 2016-05-09 | $0.1102 | $0.1123 | $0.1075 | $0.1075 | $5,363.55 | $994,999 |
| 2016-05-10 | $0.1075 | $0.1094 | $0.1075 | $0.1094 | $2,987.54 | $1,011,856 |
| 2016-05-11 | $0.1094 | $0.1094 | $0.1019 | $0.1019 | $8,127.47 | $942,651 |
| 2016-05-12 | $0.1019 | $0.1019 | $0.09364 | $0.09386 | $4,681.93 | $868,340 |
| 2016-05-13 | $0.09386 | $0.1005 | $0.09370 | $0.1005 | $8,142.39 | $929,523 |
| 2016-05-14 | $0.1005 | $0.1005 | $0.08575 | $0.08575 | $11,572.20 | $793,308 |
| 2016-05-15 | $0.08575 | $0.08575 | $0.08078 | $0.08572 | $13,945.90 | $793,094 |
| 2016-05-16 | $0.08572 | $0.09200 | $0.08572 | $0.09200 | $34,079.70 | $851,190 |
| 2016-05-17 | $0.09199 | $0.09202 | $0.08891 | $0.08897 | $16,001.00 | $823,099 |
| 2016-05-18 | $0.08896 | $0.08896 | $0.08878 | $0.08878 | $5,140.22 | $821,379 |
| 2016-05-19 | $0.08879 | $0.09615 | $0.08747 | $0.09477 | $8,062.08 | $876,846 |
| 2016-05-20 | $0.09477 | $0.09477 | $0.08861 | $0.09160 | $1,121.89 | $847,490 |
| 2016-05-21 | $0.09165 | $0.09165 | $0.08324 | $0.08477 | $1,989.03 | $784,291 |
| 2016-05-22 | $0.08477 | $0.08821 | $0.08401 | $0.08501 | $1,808.92 | $786,552 |
| 2016-05-23 | $0.08501 | $0.08511 | $0.08102 | $0.08102 | $3,628.96 | $749,591 |
| 2016-05-24 | $0.08102 | $0.08104 | $0.07653 | $0.07780 | $3,817.55 | $719,798 |
| 2016-05-25 | $0.07779 | $0.07779 | $0.07521 | $0.07628 | $10,821.40 | $705,704 |
| 2016-05-26 | $0.07628 | $0.07628 | $0.07029 | $0.07534 | $1,483.76 | $697,020 |
| 2016-05-27 | $0.07534 | $0.07534 | $0.07020 | $0.07420 | $2,824.86 | $686,538 |
| 2016-05-28 | $0.07420 | $0.08288 | $0.07400 | $0.08288 | $13,664.60 | $766,811 |
| 2016-05-29 | $0.08288 | $0.08530 | $0.08151 | $0.08332 | $34,637.90 | $770,909 |
| 2016-05-30 | $0.08331 | $0.08377 | $0.07603 | $0.07603 | $8,734.00 | $703,403 |
| 2016-05-31 | $0.07604 | $0.07604 | $0.07301 | $0.07301 | $4,249.82 | $675,460 |