StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.02523 | $0.02561 | $0.02516 | $0.02526 | $172.20 | $233,694 |
| 2016-10-02 | $0.02526 | $0.02531 | $0.02511 | $0.02519 | $32.82 | $233,093 |
| 2016-10-03 | $0.02480 | $0.02688 | $0.02468 | $0.02472 | $1,112.67 | $228,728 |
| 2016-10-04 | $0.02472 | $0.02655 | $0.02459 | $0.02460 | $77.97 | $227,593 |
| 2016-10-05 | $0.02459 | $0.02658 | $0.02458 | $0.02486 | $48.78 | $229,977 |
| 2016-10-06 | $0.02487 | $0.02487 | $0.02405 | $0.02419 | $222.21 | $223,785 |
| 2016-10-07 | $0.02417 | $0.02532 | $0.02399 | $0.02527 | $11.07 | $233,809 |
| 2016-10-08 | $0.02523 | $0.02564 | $0.02344 | $0.02379 | $1,971.68 | $220,150 |
| 2016-10-09 | $0.02379 | $0.02549 | $0.02365 | $0.02498 | $795.30 | $231,130 |
| 2016-10-10 | $0.02497 | $0.02772 | $0.02492 | $0.02721 | $4,407.86 | $251,773 |
| 2016-10-11 | $0.02720 | $0.02720 | $0.02321 | $0.02616 | $3,505.51 | $242,057 |
| 2016-10-12 | $0.02626 | $0.02693 | $0.02268 | $0.02372 | $1,747.77 | $219,425 |
| 2016-10-13 | $0.02372 | $0.02622 | $0.02319 | $0.02338 | $1,935.19 | $216,280 |
| 2016-10-14 | $0.02340 | $0.02400 | $0.02284 | $0.02298 | $583.30 | $212,595 |
| 2016-10-15 | $0.02297 | $0.02299 | $0.02207 | $0.02253 | $1,069.09 | $208,416 |
| 2016-10-16 | $0.02253 | $0.02405 | $0.02143 | $0.02162 | $1,315.50 | $200,029 |
| 2016-10-17 | $0.02162 | $0.02409 | $0.02150 | $0.02231 | $245.14 | $206,365 |
| 2016-10-18 | $0.02232 | $0.02481 | $0.02051 | $0.02062 | $20,527.10 | $190,739 |
| 2016-10-19 | $0.02062 | $0.02138 | $0.02039 | $0.02082 | $291.60 | $192,669 |
| 2016-10-20 | $0.02082 | $0.02123 | $0.02015 | $0.02028 | $179.90 | $187,604 |
| 2016-10-21 | $0.02029 | $0.02100 | $0.01896 | $0.01935 | $777.90 | $179,007 |
| 2016-10-22 | $0.01935 | $0.02009 | $0.01927 | $0.01995 | $3.99 | $184,593 |
| 2016-10-23 | $0.01995 | $0.02012 | $0.01829 | $0.01851 | $622.86 | $171,288 |
| 2016-10-24 | $0.01851 | $0.01924 | $0.01827 | $0.01898 | $82.56 | $175,560 |
| 2016-10-25 | $0.01897 | $0.02154 | $0.01890 | $0.02151 | $345.89 | $198,983 |
| 2016-10-26 | $0.02151 | $0.02153 | $0.01946 | $0.01964 | $42.62 | $181,707 |
| 2016-10-27 | $0.01964 | $0.02125 | $0.01873 | $0.01956 | $1,460.27 | $181,005 |
| 2016-10-28 | $0.01956 | $0.02202 | $0.01744 | $0.01910 | $1,889.02 | $176,677 |
| 2016-10-29 | $0.01910 | $0.02078 | $0.01902 | $0.02063 | $674.82 | $190,851 |
| 2016-10-30 | $0.02060 | $0.02161 | $0.01956 | $0.02081 | $27,245.30 | $192,534 |
| 2016-10-31 | $0.02086 | $0.02102 | $0.01985 | $0.02004 | $298.03 | $185,412 |