StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.02364 | $0.02377 | $0.02193 | $0.02261 | $757.37 | $209,165 |
| 2016-09-02 | $0.02246 | $0.02338 | $0.02190 | $0.02307 | $102.02 | $213,470 |
| 2016-09-03 | $0.02307 | $0.02310 | $0.02212 | $0.02226 | $630.44 | $205,973 |
| 2016-09-04 | $0.02226 | $0.02249 | $0.02193 | $0.02223 | $295.42 | $205,716 |
| 2016-09-05 | $0.02224 | $0.02306 | $0.02186 | $0.02257 | $655.87 | $208,854 |
| 2016-09-06 | $0.02258 | $0.02369 | $0.02186 | $0.02335 | $799.93 | $216,068 |
| 2016-09-07 | $0.02335 | $0.02912 | $0.02327 | $0.02660 | $8,810.30 | $246,116 |
| 2016-09-08 | $0.02661 | $0.02699 | $0.02451 | $0.02464 | $1,639.66 | $227,988 |
| 2016-09-09 | $0.02452 | $0.03087 | $0.02449 | $0.03026 | $4,315.01 | $279,956 |
| 2016-09-10 | $0.03028 | $0.03850 | $0.02888 | $0.03762 | $13,412.80 | $348,097 |
| 2016-09-11 | $0.03755 | $0.04042 | $0.02782 | $0.03082 | $13,695.00 | $285,111 |
| 2016-09-12 | $0.03060 | $0.03071 | $0.02606 | $0.02783 | $1,472.55 | $257,437 |
| 2016-09-13 | $0.02783 | $0.02841 | $0.02665 | $0.02686 | $501.50 | $248,522 |
| 2016-09-14 | $0.02686 | $0.02827 | $0.02663 | $0.02812 | $391.52 | $260,191 |
| 2016-09-15 | $0.02824 | $0.02948 | $0.02808 | $0.02902 | $2,046.51 | $268,527 |
| 2016-09-16 | $0.02902 | $0.03094 | $0.02901 | $0.03078 | $2,259.34 | $284,732 |
| 2016-09-17 | $0.03078 | $0.03146 | $0.02938 | $0.03146 | $980.59 | $291,048 |
| 2016-09-18 | $0.03146 | $0.03146 | $0.02882 | $0.02907 | $1,467.71 | $268,925 |
| 2016-09-19 | $0.02906 | $0.02906 | $0.02479 | $0.02518 | $2,045.95 | $232,969 |
| 2016-09-20 | $0.02518 | $0.02603 | $0.02365 | $0.02589 | $2,264.44 | $239,547 |
| 2016-09-21 | $0.02574 | $0.02581 | $0.02356 | $0.02371 | $188.35 | $219,404 |
| 2016-09-22 | $0.02378 | $0.02629 | $0.02150 | $0.02165 | $2,800.48 | $200,285 |
| 2016-09-23 | $0.02165 | $0.02501 | $0.02162 | $0.02489 | $4,681.97 | $230,248 |
| 2016-09-24 | $0.02488 | $0.02557 | $0.02478 | $0.02495 | $148.04 | $230,830 |
| 2016-09-25 | $0.02495 | $0.02495 | $0.02378 | $0.02399 | $570.19 | $221,908 |
| 2016-09-26 | $0.02403 | $0.02487 | $0.02344 | $0.02406 | $104.67 | $222,625 |
| 2016-09-27 | $0.02406 | $0.02552 | $0.02388 | $0.02415 | $652.88 | $223,456 |
| 2016-09-28 | $0.02415 | $0.02663 | $0.02344 | $0.02613 | $608.17 | $241,732 |
| 2016-09-29 | $0.02613 | $0.02620 | $0.02488 | $0.02488 | $1,544.12 | $230,205 |
| 2016-09-30 | $0.02488 | $0.02537 | $0.02488 | $0.02522 | $147.55 | $233,357 |