Sapience AIFX XAI
Xếp hạng #?
00:19:15 20/08/2016
Sapience AIFX (XAI)
Không hoạt động
Lịch sử giá Sapience AIFX (XAI) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.1780 | $0.1830 | $0.1482 | $0.1820 | $700.92 | $121,091 |
| 2015-03-02 | $0.1821 | $0.1877 | $0.1522 | $0.1654 | $765.53 | $110,029 |
| 2015-03-03 | $0.1650 | $0.2257 | $0.1646 | $0.2223 | $1,117.07 | $147,931 |
| 2015-03-04 | $0.1834 | $0.2233 | $0.1764 | $0.2062 | $1,162.23 | $137,250 |
| 2015-03-05 | $0.2059 | $0.2112 | $0.1634 | $0.2071 | $1,147.97 | $137,849 |
| 2015-03-06 | $0.2066 | $0.2066 | $0.1634 | $0.2022 | $1,234.65 | $134,603 |
| 2015-03-07 | $0.2018 | $0.2021 | $0.1582 | $0.1628 | $324.64 | $108,409 |
| 2015-03-08 | $0.1629 | $0.1920 | $0.1416 | $0.1734 | $4,922.92 | $115,491 |
| 2015-03-09 | $0.1737 | $0.3178 | $0.1732 | $0.2845 | $2,853.71 | $189,533 |
| 2015-03-10 | $0.2833 | $0.2949 | $0.2384 | $0.2754 | $2,888.67 | $183,503 |
| 2015-03-11 | $0.2752 | $0.2764 | $0.2070 | $0.2371 | $2,314.26 | $158,384 |
| 2015-03-12 | $0.2369 | $0.2377 | $0.1828 | $0.1886 | $1,905.26 | $126,001 |
| 2015-03-13 | $0.1884 | $0.2290 | $0.1646 | $0.1769 | $1,340.06 | $118,204 |
| 2015-03-14 | $0.1763 | $0.1962 | $0.1569 | $0.1569 | $423.01 | $104,891 |
| 2015-03-15 | $0.1887 | $0.1887 | $0.1489 | $0.1683 | $317.22 | $112,534 |
| 2015-03-16 | $0.1679 | $0.1786 | $0.1530 | $0.1535 | $417.51 | $102,648 |
| 2015-03-17 | $0.1535 | $0.1789 | $0.1504 | $0.1788 | $381.50 | $119,610 |
| 2015-03-18 | $0.1786 | $0.1916 | $0.1449 | $0.1580 | $650.51 | $105,698 |
| 2015-03-19 | $0.1577 | $0.1670 | $0.1335 | $0.1391 | $2,349.29 | $93,044.70 |
| 2015-03-20 | $0.1391 | $0.1522 | $0.1320 | $0.1488 | $779.54 | $99,603.56 |
| 2015-03-21 | $0.1488 | $0.1506 | $0.1092 | $0.1296 | $683.63 | $86,772.29 |
| 2015-03-22 | $0.1153 | $0.1339 | $0.09540 | $0.1257 | $271.71 | $84,156.94 |
| 2015-03-23 | $0.1257 | $0.1360 | $0.05856 | $0.08277 | $1,612.08 | $55,416.12 |
| 2015-03-24 | $0.09689 | $0.1353 | $0.07162 | $0.1007 | $1,512.33 | $67,462.82 |
| 2015-03-25 | $0.1032 | $0.1032 | $0.07845 | $0.1028 | $312.81 | $68,888.77 |
| 2015-03-26 | $0.1028 | $0.1031 | $0.07380 | $0.07652 | $1,006.10 | $51,294.08 |
| 2015-03-27 | $0.07653 | $0.08821 | $0.06333 | $0.08534 | $465.46 | $57,221.31 |
| 2015-03-28 | $0.08534 | $0.09754 | $0.07863 | $0.09357 | $370.00 | $62,753.06 |
| 2015-03-29 | $0.09355 | $0.09543 | $0.08093 | $0.09461 | $944.79 | $63,469.58 |
| 2015-03-30 | $0.09467 | $0.09728 | $0.05073 | $0.07578 | $1,496.52 | $50,861.03 |
| 2015-03-31 | $0.07572 | $0.1534 | $0.07216 | $0.1503 | $1,906.55 | $100,923 |