SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.3336 | $0.3364 | $0.2808 | $0.2817 | $878.00 | $251,886 |
| 2015-09-02 | $0.2818 | $0.3160 | $0.2087 | $0.3150 | $36.22 | $281,677 |
| 2015-09-03 | $0.3151 | $0.3164 | $0.1999 | $0.2048 | $178.45 | $183,104 |
| 2015-09-04 | $0.2049 | $0.3061 | $0.2010 | $0.3050 | $3.05 | $272,756 |
| 2015-09-05 | $0.3047 | $0.3052 | $0.2223 | $0.2248 | $3.35 | $201,064 |
| 2015-09-06 | $0.2251 | $0.3288 | $0.2244 | $0.3205 | $1.12 | $286,566 |
| 2015-09-07 | $0.3205 | $0.3227 | $0.3149 | $0.3177 | $0.9530 | $284,070 |
| 2015-09-08 | $0.3175 | $0.3236 | $0.2464 | $0.2465 | $23.03 | $220,463 |
| 2015-09-09 | $0.2465 | $0.3062 | $0.2393 | $0.3040 | $27.36 | $271,845 |
| 2015-09-10 | $0.3041 | $0.3097 | $0.2399 | $0.2448 | $247.37 | $218,873 |
| 2015-09-11 | $0.2452 | $0.3084 | $0.2420 | $0.3045 | $15.84 | $272,332 |
| 2015-09-12 | $0.3049 | $0.3084 | $0.2505 | $0.2505 | $9.77 | $224,019 |
| 2015-09-13 | $0.2506 | $0.2564 | $0.2473 | $0.2504 | $9.77 | $223,908 |
| 2015-09-14 | $0.2500 | $0.2523 | $0.2469 | $0.2523 | $9.84 | $225,645 |
| 2015-09-15 | $0.2542 | $0.2892 | $0.2336 | $0.2818 | $97.80 | $252,023 |
| 2015-09-16 | $0.2819 | $0.2880 | $0.2752 | $0.2873 | $10.63 | $256,953 |
| 2015-09-17 | $0.2872 | $0.2917 | $0.2848 | $0.2887 | $8.66 | $258,150 |
| 2015-09-18 | $0.2889 | $0.2935 | $0.2549 | $0.2560 | $503.65 | $228,943 |
| 2015-09-19 | $0.2560 | $0.2887 | $0.2534 | $0.2884 | $278.96 | $257,920 |
| 2015-09-20 | $0.2884 | $0.3399 | $0.2641 | $0.2660 | $571.96 | $237,874 |
| 2015-09-21 | $0.2664 | $0.3471 | $0.2575 | $0.3464 | $17.27 | $309,780 |
| 2015-09-22 | $0.3466 | $0.3702 | $0.3397 | $0.3628 | $18.09 | $324,452 |
| 2015-09-23 | $0.3629 | $0.3694 | $0.3629 | $0.3676 | $0.3676 | $328,679 |
| 2015-09-24 | $0.3636 | $0.3685 | $0.3406 | $0.3440 | $0.3440 | $307,620 |
| 2015-09-25 | $0.3459 | $0.3492 | $0.2758 | $0.2818 | $169.30 | $252,002 |
| 2015-09-26 | $0.2812 | $0.3555 | $0.2765 | $0.3461 | $41.70 | $309,463 |
| 2015-09-27 | $0.3459 | $0.3485 | $0.2748 | $0.2864 | $28.75 | $256,079 |
| 2015-09-28 | $0.2864 | $0.2883 | $0.2778 | $0.2805 | $161.73 | $250,842 |
| 2015-09-29 | $0.2792 | $0.3391 | $0.2607 | $0.2622 | $2.62 | $234,435 |
| 2015-09-30 | $0.2622 | $0.2672 | $0.2567 | $0.2575 | $21.41 | $230,289 |