GlowShares GSX
Xếp hạng #?
03:04:26 14/07/2015
GlowShares (GSX)
Không hoạt động
Lịch sử giá GlowShares (GSX) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.01954 | $0.02226 | $0.01702 | $0.02224 | $58.12 | $7,523.35 |
| 2015-04-02 | $0.02224 | $0.02234 | $0.01854 | $0.01898 | $15.47 | $6,423.14 |
| 2015-04-03 | $0.01898 | $0.02726 | $0.01893 | $0.02054 | $260.04 | $6,950.94 |
| 2015-04-04 | $0.02054 | $0.02399 | $0.01786 | $0.01787 | $19.18 | $6,046.29 |
| 2015-04-05 | $0.01787 | $0.01789 | $0.01350 | $0.01370 | $74.06 | $4,636.15 |
| 2015-04-06 | $0.01370 | $0.01380 | $0.01342 | $0.01346 | $3.25 | $4,558.10 |
| 2015-04-07 | $0.01345 | $0.01639 | $0.01330 | $0.01336 | $0.7483 | $4,521.72 |
| 2015-04-08 | $0.01336 | $0.01668 | $0.01278 | $0.01658 | $53.35 | $5,614.55 |
| 2015-04-09 | $0.01656 | $0.02095 | $0.01151 | $0.01172 | $15.18 | $3,970.35 |
| 2015-04-10 | $0.01172 | $0.01172 | $0.01104 | $0.01114 | $26.70 | $3,773.31 |
| 2015-04-11 | $0.01114 | $0.01901 | $0.01112 | $0.01875 | $110.96 | $6,351.93 |
| 2015-04-12 | $0.01875 | $0.04824 | $0.01871 | $0.02942 | $1,331.68 | $9,965.13 |
| 2015-04-13 | $0.02942 | $0.03199 | $0.02689 | $0.02707 | $481.42 | $9,171.39 |
| 2015-04-14 | $0.02706 | $0.04420 | $0.01671 | $0.02409 | $3,628.03 | $8,163.72 |
| 2015-04-15 | $0.02409 | $0.02409 | $0.01150 | $0.01377 | $207.77 | $4,665.13 |
| 2015-04-16 | $0.01377 | $0.01679 | $0.01377 | $0.01423 | $0.9600 | $4,823.44 |
| 2015-04-17 | $0.01423 | $0.01501 | $0.01252 | $0.01257 | $15.12 | $4,261.67 |
| 2015-04-18 | $0.01257 | $0.01265 | $0.01246 | $0.01249 | $12.13 | $4,233.87 |
| 2015-04-19 | $0.01340 | $0.01868 | $0.01171 | $0.01868 | $529.71 | $6,333.21 |
| 2015-04-20 | $0.01868 | $0.01889 | $0.004982 | $0.006676 | $241.64 | $2,263.73 |
| 2015-04-21 | $0.006676 | $0.01501 | $0.003601 | $0.01009 | $533.22 | $3,422.13 |
| 2015-04-22 | $0.01013 | $0.01051 | $0.004674 | $0.004682 | $23.87 | $1,587.91 |
| 2015-04-23 | $0.004688 | $0.005165 | $0.004669 | $0.005164 | $8.65 | $1,751.48 |
| 2015-04-24 | $0.005154 | $0.009188 | $0.005054 | $0.005282 | $7.76 | $1,791.57 |
| 2015-04-25 | $0.005282 | $0.007825 | $0.005210 | $0.007737 | $4.21 | $2,624.26 |
| 2015-04-26 | $0.007733 | $0.007752 | $0.004727 | $0.004827 | $2.89 | $1,637.32 |
| 2015-04-27 | $0.004827 | $0.008049 | $0.004811 | $0.007908 | $45.79 | $2,682.83 |
| 2015-04-28 | $0.007910 | $0.007918 | $0.006023 | $0.006095 | $0.2424 | $2,067.97 |
| 2015-04-29 | $0.006098 | $0.009057 | $0.005588 | $0.007639 | $167.77 | $2,591.87 |
| 2015-04-30 | $0.007632 | $0.007916 | $0.005154 | $0.006662 | $251.31 | $2,260.41 |