GlowShares GSX
Xếp hạng #?
03:04:26 14/07/2015
GlowShares (GSX)
Không hoạt động
Lịch sử giá GlowShares (GSX) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.2662 | $0.3671 | $0.2642 | $0.3400 | $5,337.59 | $113,130 |
| 2014-12-02 | $0.3400 | $0.5018 | $0.3329 | $0.5001 | $11,405.60 | $166,426 |
| 2014-12-03 | $0.5007 | $0.5009 | $0.3444 | $0.4875 | $5,589.08 | $162,253 |
| 2014-12-04 | $0.4950 | $0.4960 | $0.4563 | $0.4862 | $793.17 | $161,844 |
| 2014-12-05 | $0.4863 | $0.5544 | $0.4331 | $0.5509 | $12,552.00 | $183,408 |
| 2014-12-06 | $0.5508 | $0.5544 | $0.5193 | $0.5494 | $3,850.19 | $182,925 |
| 2014-12-07 | $0.5495 | $0.5509 | $0.4338 | $0.4342 | $3,033.97 | $144,570 |
| 2014-12-08 | $0.4340 | $0.4419 | $0.2603 | $0.4097 | $555.28 | $136,457 |
| 2014-12-09 | $0.4097 | $0.4802 | $0.3140 | $0.4227 | $2,435.74 | $140,775 |
| 2014-12-10 | $0.4226 | $0.4229 | $0.3464 | $0.3464 | $118.06 | $115,375 |
| 2014-12-11 | $0.3443 | $0.3941 | $0.3388 | $0.3821 | $8.71 | $127,302 |
| 2014-12-12 | $0.3828 | $0.3841 | $0.2494 | $0.2503 | $494.29 | $83,395.45 |
| 2014-12-13 | $0.2496 | $0.3447 | $0.2474 | $0.2772 | $15.22 | $92,368.92 |
| 2014-12-14 | $0.2767 | $0.3131 | $0.2756 | $0.2873 | $12.76 | $95,739.96 |
| 2014-12-15 | $0.2871 | $0.3818 | $0.2849 | $0.3766 | $302.82 | $125,514 |
| 2014-12-16 | $0.3769 | $0.3771 | $0.2067 | $0.2067 | $18.93 | $68,897.57 |
| 2014-12-17 | $0.2066 | $0.4516 | $0.2053 | $0.4469 | $86.29 | $148,981 |
| 2014-12-18 | $0.4469 | $0.4528 | $0.3917 | $0.4465 | $968.74 | $148,877 |
| 2014-12-19 | $0.4462 | $0.4575 | $0.4399 | $0.4565 | $2.21 | $152,234 |
| 2014-12-20 | $0.4562 | $0.4735 | $0.4540 | $0.4685 | $66.53 | $156,253 |
| 2014-12-21 | $0.4680 | $0.4681 | $0.3914 | $0.4290 | $37.38 | $143,071 |
| 2014-12-22 | $0.4293 | $0.4657 | $0.3977 | $0.3990 | $4,890.62 | $133,076 |
| 2014-12-23 | $0.3991 | $0.4655 | $0.3962 | $0.4350 | $157.03 | $145,102 |
| 2014-12-24 | $0.4347 | $0.4480 | $0.3859 | $0.4470 | $4,334.86 | $149,146 |
| 2014-12-25 | $0.4467 | $0.4472 | $0.4374 | $0.4417 | $7.60 | $147,384 |
| 2014-12-26 | $0.4419 | $0.4479 | $0.2633 | $0.2648 | $691.07 | $88,381.99 |
| 2014-12-27 | $0.2646 | $0.4099 | $0.2546 | $0.3688 | $3,473.63 | $123,104 |
| 2014-12-28 | $0.3692 | $0.4017 | $0.3596 | $0.3867 | $7.36 | $129,086 |
| 2014-12-29 | $0.3873 | $0.3968 | $0.2509 | $0.2512 | $27.00 | $83,873.08 |
| 2014-12-30 | $0.2513 | $0.3011 | $0.2502 | $0.2983 | $0.4240 | $99,620.22 |
| 2014-12-31 | $0.2985 | $0.4117 | $0.2978 | $0.3202 | $7,811.05 | $106,929 |