Sapience AIFX XAI
Xếp hạng #?
00:19:15 20/08/2016
Sapience AIFX (XAI)
Không hoạt động
Lịch sử giá Sapience AIFX (XAI) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.08775 | $0.09557 | $0.08524 | $0.09268 | $766.89 | $62,606.84 |
| 2015-05-02 | $0.09275 | $0.09421 | $0.08456 | $0.09399 | $586.62 | $63,498.38 |
| 2015-05-03 | $0.09393 | $0.09683 | $0.09257 | $0.09605 | $107.20 | $64,923.68 |
| 2015-05-04 | $0.09605 | $0.09702 | $0.09008 | $0.09193 | $14.07 | $62,152.16 |
| 2015-05-05 | $0.09187 | $0.09852 | $0.08334 | $0.08426 | $463.84 | $56,974.42 |
| 2015-05-06 | $0.08426 | $0.08549 | $0.08162 | $0.08183 | $93.09 | $55,340.51 |
| 2015-05-07 | $0.08183 | $0.09941 | $0.08178 | $0.09686 | $269.59 | $65,515.23 |
| 2015-05-08 | $0.09681 | $0.09723 | $0.08711 | $0.08789 | $301.47 | $59,457.72 |
| 2015-05-09 | $0.08786 | $0.08931 | $0.08637 | $0.08694 | $124.35 | $58,828.27 |
| 2015-05-10 | $0.08694 | $0.09409 | $0.08645 | $0.09367 | $456.31 | $63,402.08 |
| 2015-05-11 | $0.09367 | $0.1074 | $0.08663 | $0.1065 | $818.75 | $72,091.23 |
| 2015-05-12 | $0.1065 | $0.1080 | $0.09537 | $0.1016 | $410.03 | $68,840.08 |
| 2015-05-13 | $0.1016 | $0.1017 | $0.09352 | $0.09411 | $437.26 | $63,775.44 |
| 2015-05-14 | $0.09399 | $0.09427 | $0.08464 | $0.08568 | $1,316.13 | $58,059.24 |
| 2015-05-15 | $0.08568 | $0.09506 | $0.08568 | $0.08694 | $72.14 | $58,918.51 |
| 2015-05-16 | $0.08696 | $0.09523 | $0.08458 | $0.09276 | $1,005.56 | $62,857.96 |
| 2015-05-17 | $0.09276 | $0.09307 | $0.08047 | $0.08058 | $299.33 | $54,609.20 |
| 2015-05-18 | $0.08058 | $0.08188 | $0.07997 | $0.08020 | $4.42 | $54,348.91 |
| 2015-05-19 | $0.08020 | $0.09488 | $0.07931 | $0.08396 | $42.80 | $56,896.78 |
| 2015-05-20 | $0.08394 | $0.08833 | $0.07090 | $0.07150 | $383.31 | $48,455.56 |
| 2015-05-21 | $0.07151 | $0.08523 | $0.07075 | $0.07126 | $75.85 | $48,289.73 |
| 2015-05-22 | $0.07125 | $0.08323 | $0.04610 | $0.08290 | $270.41 | $56,181.30 |
| 2015-05-23 | $0.08284 | $0.08284 | $0.05892 | $0.07208 | $37.76 | $48,843.79 |
| 2015-05-24 | $0.07210 | $0.08323 | $0.06864 | $0.07136 | $273.64 | $48,359.74 |
| 2015-05-25 | $0.07136 | $0.07136 | $0.04783 | $0.06692 | $1,314.03 | $45,352.21 |
| 2015-05-26 | $0.06693 | $0.07734 | $0.05597 | $0.07702 | $370.10 | $52,193.88 |
| 2015-05-27 | $0.07700 | $0.07752 | $0.07633 | $0.07704 | $37.49 | $52,209.12 |
| 2015-05-28 | $0.07703 | $0.07891 | $0.05069 | $0.07889 | $500.13 | $53,460.36 |
| 2015-05-29 | $0.07889 | $0.07893 | $0.05973 | $0.06566 | $121.19 | $44,492.73 |
| 2015-05-30 | $0.06566 | $0.06935 | $0.06183 | $0.06923 | $111.38 | $46,913.00 |
| 2015-05-31 | $0.06928 | $0.06928 | $0.03988 | $0.05825 | $790.45 | $39,476.75 |