SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.2581 | $0.3016 | $0.2557 | $0.2974 | $27.96 | $265,973 |
| 2015-10-02 | $0.2974 | $0.3166 | $0.2954 | $0.3125 | $7.81 | $279,437 |
| 2015-10-03 | $0.3126 | $0.3182 | $0.2791 | $0.2833 | $28.33 | $253,355 |
| 2015-10-04 | $0.2832 | $0.3105 | $0.2637 | $0.3079 | $0.3079 | $275,309 |
| 2015-10-05 | $0.3080 | $0.3154 | $0.3028 | $0.3107 | $0.3107 | $277,852 |
| 2015-10-06 | $0.3123 | $0.3256 | $0.3102 | $0.3191 | $81.70 | $285,304 |
| 2015-10-07 | $0.3193 | $0.3283 | $0.2639 | $0.2983 | $17.90 | $266,711 |
| 2015-10-08 | $0.2988 | $0.2996 | $0.2883 | $0.2900 | $8.09 | $259,281 |
| 2015-10-09 | $0.2895 | $0.2952 | $0.2875 | $0.2880 | $180.87 | $257,541 |
| 2015-10-10 | $0.2879 | $0.2922 | $0.2410 | $0.2487 | $0.4150 | $222,365 |
| 2015-10-11 | $0.2486 | $0.2557 | $0.2372 | $0.2408 | $0.4019 | $215,350 |
| 2015-10-12 | $0.2408 | $0.3056 | $0.2400 | $0.2894 | $1.45 | $258,814 |
| 2015-10-13 | $0.2896 | $0.3009 | $0.2716 | $0.2805 | $276.51 | $250,860 |
| 2015-10-14 | $0.2809 | $0.2866 | $0.2598 | $0.2748 | $38.47 | $245,744 |
| 2015-10-15 | $0.2751 | $0.2932 | $0.2411 | $0.2412 | $241.16 | $215,651 |
| 2015-10-16 | $0.2417 | $0.2859 | $0.2186 | $0.2816 | $3.22 | $251,769 |
| 2015-10-17 | $0.2813 | $0.2891 | $0.2676 | $0.2676 | $3.06 | $239,316 |
| 2015-10-18 | $0.2703 | $0.2731 | $0.2588 | $0.2602 | $40.22 | $232,686 |
| 2015-10-19 | $0.2645 | $0.2686 | $0.2575 | $0.2635 | $40.72 | $235,592 |
| 2015-10-21 | $0.2751 | $0.2820 | $0.2751 | $0.2801 | $280.12 | $250,489 |
| 2015-10-22 | $0.2798 | $0.2935 | $0.2644 | $0.2738 | $3.76 | $244,830 |
| 2015-10-23 | $0.2758 | $0.2888 | $0.2600 | $0.2609 | $2.03 | $233,264 |
| 2015-10-24 | $0.2609 | $0.2643 | $0.2501 | $0.2623 | $2.04 | $234,517 |
| 2015-10-25 | $0.2624 | $0.2654 | $0.2514 | $0.2570 | $33.44 | $229,807 |
| 2015-10-26 | $0.2574 | $0.2595 | $0.2366 | $0.2533 | $11.65 | $226,472 |
| 2015-10-27 | $0.2541 | $0.2673 | $0.2480 | $0.2565 | $3.46 | $229,367 |
| 2015-10-28 | $0.2565 | $0.2817 | $0.2538 | $0.2761 | $167.58 | $246,875 |
| 2015-10-29 | $0.2761 | $0.2970 | $0.2609 | $0.2966 | $19.26 | $265,201 |
| 2015-10-30 | $0.2966 | $0.3345 | $0.2821 | $0.2872 | $41.64 | $256,826 |
| 2015-10-31 | $0.2955 | $0.2987 | $0.2607 | $0.2664 | $119.96 | $238,182 |