StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-02 | $0.03228 | $0.03243 | $0.02837 | $0.02904 | $0.1565 | $268,686 |
| 2016-08-03 | $0.02923 | $0.02970 | $0.02891 | $0.02963 | $0.1597 | $274,100 |
| 2016-08-08 | $0.02378 | $0.02414 | $0.02248 | $0.02248 | $45.25 | $207,971 |
| 2016-08-09 | $0.02248 | $0.02415 | $0.02241 | $0.02384 | $188.67 | $220,542 |
| 2016-08-10 | $0.02374 | $0.02528 | $0.02202 | $0.02301 | $1,182.60 | $212,930 |
| 2016-08-11 | $0.02297 | $0.02379 | $0.02170 | $0.02197 | $144.04 | $203,229 |
| 2016-08-12 | $0.02197 | $0.02277 | $0.02178 | $0.02243 | $79.35 | $207,544 |
| 2016-08-13 | $0.02243 | $0.02400 | $0.02225 | $0.02363 | $32.10 | $218,591 |
| 2016-08-14 | $0.02363 | $0.02417 | $0.02239 | $0.02345 | $830.45 | $216,997 |
| 2016-08-15 | $0.02343 | $0.02413 | $0.02099 | $0.02127 | $665.32 | $196,748 |
| 2016-08-16 | $0.02127 | $0.02144 | $0.02045 | $0.02105 | $58.06 | $194,726 |
| 2016-08-17 | $0.02105 | $0.02123 | $0.01944 | $0.01944 | $529.17 | $179,864 |
| 2016-08-18 | $0.01944 | $0.02191 | $0.01944 | $0.02026 | $148.78 | $187,425 |
| 2016-08-19 | $0.02026 | $0.02042 | $0.01929 | $0.01950 | $1,967.60 | $180,413 |
| 2016-08-20 | $0.01950 | $0.02078 | $0.01948 | $0.02030 | $215.21 | $187,859 |
| 2016-08-21 | $0.02030 | $0.02193 | $0.01992 | $0.02018 | $355.53 | $186,705 |
| 2016-08-22 | $0.02023 | $0.02047 | $0.01993 | $0.01993 | $493.33 | $184,368 |
| 2016-08-23 | $0.01993 | $0.02561 | $0.01983 | $0.02415 | $2,291.21 | $223,435 |
| 2016-08-24 | $0.02418 | $0.02430 | $0.02196 | $0.02216 | $539.94 | $204,998 |
| 2016-08-25 | $0.02216 | $0.02366 | $0.02201 | $0.02218 | $456.86 | $205,191 |
| 2016-08-26 | $0.02217 | $0.02241 | $0.02141 | $0.02141 | $436.24 | $198,127 |
| 2016-08-27 | $0.02141 | $0.02175 | $0.02141 | $0.02168 | $877.12 | $200,598 |
| 2016-08-28 | $0.02175 | $0.02280 | $0.02102 | $0.02126 | $975.22 | $196,702 |
| 2016-08-29 | $0.02125 | $0.02296 | $0.02114 | $0.02296 | $977.57 | $212,394 |
| 2016-08-30 | $0.02297 | $0.02382 | $0.02233 | $0.02364 | $896.35 | $218,681 |
| 2016-08-31 | $0.02363 | $0.02409 | $0.02265 | $0.02364 | $226.55 | $218,720 |