Sapience AIFX XAI
Xếp hạng #?
00:19:15 20/08/2016
Sapience AIFX (XAI)
Không hoạt động
Lịch sử giá Sapience AIFX (XAI) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.05825 | $0.06800 | $0.03824 | $0.05539 | $366.77 | $37,533.01 |
| 2015-06-02 | $0.05539 | $0.05934 | $0.04271 | $0.05102 | $251.59 | $34,702.96 |
| 2015-06-03 | $0.05101 | $0.05108 | $0.02009 | $0.04416 | $1,317.02 | $30,044.58 |
| 2015-06-04 | $0.04418 | $0.04591 | $0.03470 | $0.03636 | $563.51 | $24,742.22 |
| 2015-06-05 | $0.03635 | $0.05020 | $0.03620 | $0.04783 | $450.78 | $32,547.98 |
| 2015-06-06 | $0.04783 | $0.04799 | $0.04066 | $0.04552 | $296.33 | $30,976.10 |
| 2015-06-07 | $0.04552 | $0.05254 | $0.04391 | $0.05254 | $205.88 | $35,757.86 |
| 2015-06-08 | $0.05242 | $0.05814 | $0.04754 | $0.05781 | $204.72 | $39,350.62 |
| 2015-06-09 | $0.05712 | $0.06875 | $0.05324 | $0.05324 | $310.31 | $36,252.18 |
| 2015-06-10 | $0.05323 | $0.06049 | $0.04759 | $0.04759 | $171.55 | $32,406.64 |
| 2015-06-11 | $0.04759 | $0.05782 | $0.02934 | $0.03335 | $682.32 | $22,708.50 |
| 2015-06-12 | $0.03335 | $0.04916 | $0.03335 | $0.04269 | $72.02 | $29,071.55 |
| 2015-06-13 | $0.04266 | $0.05186 | $0.03799 | $0.05186 | $64.78 | $35,322.93 |
| 2015-06-14 | $0.05186 | $0.05191 | $0.03213 | $0.05006 | $943.44 | $34,108.79 |
| 2015-06-15 | $0.05003 | $0.05004 | $0.04150 | $0.04276 | $288.03 | $29,139.50 |
| 2015-06-16 | $0.04276 | $0.04654 | $0.02969 | $0.04654 | $770.39 | $31,723.32 |
| 2015-06-17 | $0.04663 | $0.05949 | $0.04581 | $0.05153 | $537.33 | $35,128.58 |
| 2015-06-18 | $0.05161 | $0.05757 | $0.04883 | $0.05192 | $505.86 | $35,397.28 |
| 2015-06-19 | $0.05195 | $0.05295 | $0.04660 | $0.04660 | $5.74 | $31,771.48 |
| 2015-06-20 | $0.04622 | $0.05469 | $0.03706 | $0.04246 | $678.44 | $28,962.62 |
| 2015-06-21 | $0.04245 | $0.04351 | $0.03498 | $0.04333 | $121.25 | $29,559.41 |
| 2015-06-22 | $0.04333 | $0.04896 | $0.03927 | $0.04890 | $557.19 | $33,364.40 |
| 2015-06-23 | $0.04890 | $0.05032 | $0.04544 | $0.04999 | $250.86 | $34,106.46 |
| 2015-06-24 | $0.04998 | $0.05000 | $0.04570 | $0.04570 | $234.36 | $31,183.19 |
| 2015-06-25 | $0.04567 | $0.04981 | $0.02455 | $0.03790 | $1,985.82 | $25,861.10 |
| 2015-06-26 | $0.04603 | $0.04609 | $0.02574 | $0.03687 | $1,988.34 | $25,167.62 |
| 2015-06-27 | $0.03686 | $0.03687 | $0.03210 | $0.03311 | $480.71 | $22,602.84 |
| 2015-06-28 | $0.03310 | $0.04628 | $0.03272 | $0.04369 | $1,216.54 | $29,825.96 |
| 2015-06-29 | $0.04366 | $0.04738 | $0.04110 | $0.04403 | $283.71 | $30,059.64 |
| 2015-06-30 | $0.04403 | $0.04905 | $0.04333 | $0.04508 | $378.66 | $30,783.98 |