StabilityShares XSI
Xếp hạng #?
03:24:08 08/02/2017
StabilityShares (XSI)
Không hoạt động
Lịch sử giá StabilityShares (XSI) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.01530 | $0.01543 | $0.01462 | $0.01486 | $367.80 | $137,523 |
| 2016-12-02 | $0.01486 | $0.01641 | $0.01475 | $0.01610 | $540.07 | $148,933 |
| 2016-12-03 | $0.01610 | $0.01666 | $0.01511 | $0.01638 | $999.98 | $151,530 |
| 2016-12-04 | $0.01637 | $0.01677 | $0.01547 | $0.01552 | $283.29 | $143,553 |
| 2016-12-05 | $0.01553 | $0.01767 | $0.01508 | $0.01608 | $453.56 | $148,797 |
| 2016-12-06 | $0.01606 | $0.01705 | $0.01525 | $0.01568 | $173.83 | $145,104 |
| 2016-12-07 | $0.01570 | $0.01612 | $0.01533 | $0.01556 | $248.27 | $143,927 |
| 2016-12-08 | $0.01545 | $0.01581 | $0.01544 | $0.01578 | $31.56 | $146,002 |
| 2016-12-09 | $0.01578 | $0.01693 | $0.01477 | $0.01526 | $1,141.41 | $141,164 |
| 2016-12-10 | $0.01526 | $0.01613 | $0.01458 | $0.01477 | $110.93 | $136,622 |
| 2016-12-11 | $0.01461 | $0.01644 | $0.01407 | $0.01644 | $113.74 | $152,083 |
| 2016-12-12 | $0.01638 | $0.01839 | $0.01572 | $0.01766 | $1,643.18 | $163,361 |
| 2016-12-13 | $0.01765 | $0.01866 | $0.01678 | $0.01713 | $580.62 | $158,440 |
| 2016-12-14 | $0.01713 | $0.01829 | $0.01669 | $0.01751 | $1,354.14 | $162,023 |
| 2016-12-15 | $0.01751 | $0.01769 | $0.01335 | $0.01704 | $1,490.34 | $157,613 |
| 2016-12-16 | $0.01704 | $0.01816 | $0.01436 | $0.01458 | $5,540.15 | $134,851 |
| 2016-12-17 | $0.01451 | $0.01720 | $0.01438 | $0.01598 | $674.21 | $147,833 |
| 2016-12-18 | $0.01605 | $0.02167 | $0.01602 | $0.01917 | $3,763.96 | $177,357 |
| 2016-12-19 | $0.01936 | $0.02111 | $0.01780 | $0.01790 | $963.68 | $165,622 |
| 2016-12-20 | $0.01790 | $0.02467 | $0.01720 | $0.02441 | $4,725.58 | $225,861 |
| 2016-12-21 | $0.02475 | $0.04358 | $0.02340 | $0.04090 | $37,207.30 | $378,419 |
| 2016-12-22 | $0.04091 | $0.04280 | $0.02528 | $0.02686 | $7,166.37 | $248,520 |
| 2016-12-23 | $0.02675 | $0.02906 | $0.02082 | $0.02688 | $10,599.20 | $248,733 |
| 2016-12-24 | $0.02688 | $0.02888 | $0.02152 | $0.02846 | $1,418.56 | $263,337 |
| 2016-12-25 | $0.02865 | $0.03380 | $0.02436 | $0.03376 | $10,460.30 | $312,361 |
| 2016-12-26 | $0.03374 | $0.03374 | $0.02774 | $0.03201 | $10,043.00 | $296,194 |
| 2016-12-27 | $0.03234 | $0.03292 | $0.02672 | $0.02684 | $4,990.32 | $248,277 |
| 2016-12-28 | $0.02672 | $0.03215 | $0.02582 | $0.02979 | $1,669.07 | $275,595 |
| 2016-12-29 | $0.02954 | $0.03357 | $0.02559 | $0.03271 | $3,826.10 | $302,631 |
| 2016-12-30 | $0.03353 | $0.03376 | $0.02597 | $0.02618 | $2,879.82 | $242,178 |
| 2016-12-31 | $0.02626 | $0.02878 | $0.02443 | $0.02527 | $2,091.75 | $233,756 |