GlowShares GSX
Xếp hạng #?
03:04:26 14/07/2015
GlowShares (GSX)
Không hoạt động
Lịch sử giá GlowShares (GSX) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.3204 | $0.3729 | $0.3147 | $0.3664 | $1,835.25 | $122,369 |
| 2015-01-02 | $0.3662 | $0.3681 | $0.3656 | $0.3672 | $1.30 | $122,656 |
| 2015-01-03 | $0.3309 | $0.3314 | $0.2971 | $0.2971 | $588.91 | $99,263.96 |
| 2015-01-04 | $0.2972 | $0.3010 | $0.2326 | $0.2386 | $310.91 | $79,713.70 |
| 2015-01-05 | $0.2394 | $0.2499 | $0.1667 | $0.2466 | $736.86 | $82,414.01 |
| 2015-01-06 | $0.2467 | $0.2485 | $0.1755 | $0.1947 | $405.62 | $65,084.71 |
| 2015-01-07 | $0.1946 | $0.2033 | $0.1926 | $0.2003 | $1.40 | $66,950.56 |
| 2015-01-08 | $0.2001 | $0.2007 | $0.1947 | $0.1955 | $0.2794 | $65,371.04 |
| 2015-01-09 | $0.1948 | $0.2024 | $0.1821 | $0.1859 | $25.33 | $62,155.66 |
| 2015-01-10 | $0.1839 | $0.1881 | $0.1753 | $0.1869 | $13.59 | $62,498.19 |
| 2015-01-11 | $0.1867 | $0.1902 | $0.1700 | $0.1700 | $2.82 | $56,876.96 |
| 2015-01-12 | $0.1703 | $0.1742 | $0.1697 | $0.1714 | $0.1714 | $57,341.92 |
| 2015-01-13 | $0.1711 | $0.1717 | $0.1001 | $0.1028 | $142.30 | $34,392.70 |
| 2015-01-14 | $0.1019 | $0.1019 | $0.09318 | $0.09413 | $97.22 | $31,495.93 |
| 2015-01-15 | $0.1437 | $0.1604 | $0.1044 | $0.1093 | $296.88 | $36,574.75 |
| 2015-01-16 | $0.1089 | $0.1507 | $0.1086 | $0.1410 | $285.71 | $47,212.27 |
| 2015-01-17 | $0.1409 | $0.1435 | $0.1321 | $0.1344 | $267.79 | $45,006.32 |
| 2015-01-18 | $0.1423 | $0.1465 | $0.1083 | $0.1099 | $255.92 | $36,790.02 |
| 2015-01-19 | $0.1105 | $0.1422 | $0.1104 | $0.1410 | $895.88 | $47,221.57 |
| 2015-01-20 | $0.1397 | $0.1452 | $0.1329 | $0.1437 | $98.20 | $48,127.33 |
| 2015-01-21 | $0.1437 | $0.1467 | $0.1344 | $0.1361 | $21.44 | $45,605.26 |
| 2015-01-22 | $0.1364 | $0.1422 | $0.1244 | $0.1262 | $20.98 | $42,294.27 |
| 2015-01-23 | $0.1263 | $0.1263 | $0.1218 | $0.1255 | $13.80 | $42,039.99 |
| 2015-01-24 | $0.1316 | $0.1342 | $0.1310 | $0.1340 | $1.28 | $44,901.97 |
| 2015-01-25 | $0.1337 | $0.1379 | $0.1318 | $0.1371 | $2.88 | $45,975.10 |
| 2015-01-26 | $0.1373 | $0.1672 | $0.1373 | $0.1546 | $3.25 | $51,842.31 |
| 2015-01-27 | $0.1352 | $0.1438 | $0.1346 | $0.1410 | $7.45 | $47,274.27 |
| 2015-01-28 | $0.1409 | $0.4101 | $0.1342 | $0.2925 | $3,850.76 | $98,087.09 |
| 2015-01-29 | $0.2918 | $0.3995 | $0.2452 | $0.2452 | $559.26 | $82,234.93 |
| 2015-01-30 | $0.2444 | $0.2921 | $0.2287 | $0.2877 | $128.07 | $96,510.59 |
| 2015-01-31 | $0.2877 | $0.4657 | $0.2860 | $0.4273 | $2,257.33 | $143,365 |