GlowShares GSX
Xếp hạng #?
03:04:26 14/07/2015
GlowShares (GSX)
Không hoạt động
Lịch sử giá GlowShares (GSX) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.4262 | $1.11 | $0.4262 | $1.06 | $4,748.72 | $354,005 |
| 2015-02-02 | $1.05 | $1.19 | $0.7611 | $1.15 | $5,327.03 | $384,742 |
| 2015-02-03 | $1.14 | $1.22 | $0.8892 | $0.9343 | $2,956.49 | $313,522 |
| 2015-02-04 | $0.9353 | $0.9592 | $0.8312 | $0.9064 | $1,956.71 | $304,184 |
| 2015-02-05 | $0.9064 | $0.9593 | $0.6729 | $0.6948 | $2,056.44 | $233,219 |
| 2015-02-06 | $0.6947 | $0.7437 | $0.6079 | $0.6112 | $1,186.25 | $205,198 |
| 2015-02-07 | $0.6122 | $0.7210 | $0.5599 | $0.7130 | $1,613.73 | $239,403 |
| 2015-02-08 | $0.7128 | $0.8534 | $0.6576 | $0.6754 | $125.68 | $226,795 |
| 2015-02-09 | $0.6753 | $0.7855 | $0.5896 | $0.6163 | $241.71 | $206,998 |
| 2015-02-10 | $0.6168 | $0.6585 | $0.6029 | $0.6156 | $17.69 | $206,778 |
| 2015-02-11 | $0.6153 | $0.6637 | $0.6145 | $0.6576 | $54.62 | $220,914 |
| 2015-02-12 | $0.6576 | $0.6660 | $0.6528 | $0.6624 | $42.66 | $222,574 |
| 2015-02-13 | $0.7158 | $0.7266 | $0.6280 | $0.6301 | $55.00 | $211,754 |
| 2015-02-14 | $0.6303 | $0.9491 | $0.6303 | $0.9400 | $271.04 | $315,975 |
| 2015-02-15 | $0.9407 | $0.9674 | $0.7350 | $0.7485 | $54.51 | $251,637 |
| 2015-02-16 | $0.7485 | $0.7635 | $0.7300 | $0.7479 | $11.22 | $251,444 |
| 2015-02-17 | $0.7470 | $0.7865 | $0.7434 | $0.7755 | $11.63 | $260,754 |
| 2015-02-19 | $0.7699 | $0.7711 | $0.7177 | $0.7208 | $37.28 | $242,453 |
| 2015-02-20 | $0.7208 | $0.7413 | $0.7179 | $0.7270 | $23.63 | $244,563 |
| 2015-02-21 | $0.6858 | $1.32 | $0.6622 | $1.26 | $489.73 | $425,584 |
| 2015-02-22 | $1.27 | $1.28 | $1.15 | $1.15 | $271.49 | $387,946 |
| 2015-02-23 | $1.15 | $1.24 | $1.14 | $1.24 | $265.86 | $418,035 |
| 2015-02-24 | $1.24 | $1.25 | $1.18 | $1.18 | $118.17 | $397,739 |
| 2015-02-25 | $1.18 | $1.19 | $1.18 | $1.19 | $180.06 | $399,601 |
| 2015-02-26 | $1.19 | $1.19 | $1.17 | $1.18 | $305.64 | $396,084 |
| 2015-02-27 | $1.18 | $1.28 | $1.15 | $1.19 | $362.37 | $399,751 |
| 2015-02-28 | $1.18 | $1.18 | $1.14 | $1.15 | $0.8372 | $388,635 |