StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.02004 | $0.02183 | $0.01997 | $0.02120 | $622.52 | $196,111 |
| 2016-11-02 | $0.02123 | $0.02180 | $0.01999 | $0.02025 | $262.94 | $187,364 |
| 2016-11-03 | $0.02016 | $0.02071 | $0.01970 | $0.01984 | $845.56 | $183,604 |
| 2016-11-04 | $0.01986 | $0.01997 | $0.01978 | $0.01982 | $108.98 | $183,353 |
| 2016-11-05 | $0.01982 | $0.02063 | $0.01859 | $0.01867 | $558.70 | $172,717 |
| 2016-11-06 | $0.01867 | $0.02047 | $0.01845 | $0.01903 | $431.46 | $176,107 |
| 2016-11-07 | $0.01903 | $0.02012 | $0.01866 | $0.02003 | $259.21 | $185,359 |
| 2016-11-08 | $0.02003 | $0.02033 | $0.01846 | $0.01947 | $501.04 | $180,129 |
| 2016-11-09 | $0.01945 | $0.01965 | $0.01817 | $0.01913 | $443.25 | $176,971 |
| 2016-11-10 | $0.01902 | $0.02053 | $0.01857 | $0.01892 | $635.25 | $175,044 |
| 2016-11-11 | $0.01892 | $0.02027 | $0.01853 | $0.01853 | $7.31 | $171,445 |
| 2016-11-12 | $0.01852 | $0.01882 | $0.01852 | $0.01881 | $74.05 | $174,026 |
| 2016-11-13 | $0.01866 | $0.01966 | $0.01844 | $0.01845 | $259.64 | $170,705 |
| 2016-11-14 | $0.01845 | $0.01877 | $0.01809 | $0.01830 | $87.77 | $169,307 |
| 2016-11-15 | $0.01830 | $0.01946 | $0.01814 | $0.01831 | $412.81 | $169,401 |
| 2016-11-16 | $0.01833 | $0.01858 | $0.01817 | $0.01827 | $27.40 | $169,004 |
| 2016-11-17 | $0.01836 | $0.01938 | $0.01822 | $0.01828 | $186.65 | $169,149 |
| 2016-11-18 | $0.01828 | $0.01840 | $0.01674 | $0.01761 | $1,655.03 | $162,958 |
| 2016-11-19 | $0.01768 | $0.01770 | $0.01514 | $0.01731 | $667.69 | $160,113 |
| 2016-11-20 | $0.01731 | $0.01751 | $0.01665 | $0.01689 | $270.35 | $156,238 |
| 2016-11-21 | $0.01689 | $0.01689 | $0.01613 | $0.01635 | $75.83 | $151,251 |
| 2016-11-22 | $0.01635 | $0.01715 | $0.01595 | $0.01602 | $46.44 | $148,204 |
| 2016-11-23 | $0.01619 | $0.01735 | $0.01602 | $0.01627 | $107.79 | $150,502 |
| 2016-11-24 | $0.01626 | $0.01638 | $0.01557 | $0.01576 | $20.49 | $145,792 |
| 2016-11-25 | $0.01575 | $0.01586 | $0.01474 | $0.01514 | $579.59 | $140,108 |
| 2016-11-26 | $0.01514 | $0.01534 | $0.01493 | $0.01506 | $17.11 | $139,317 |
| 2016-11-27 | $0.01505 | $0.01527 | $0.01505 | $0.01515 | $17.21 | $140,181 |
| 2016-11-28 | $0.01571 | $0.01594 | $0.01523 | $0.01544 | $113.49 | $142,868 |
| 2016-11-29 | $0.01547 | $0.01553 | $0.01482 | $0.01504 | $171.56 | $139,172 |
| 2016-11-30 | $0.01504 | $0.01545 | $0.01479 | $0.01531 | $135.17 | $141,604 |