SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.2672 | $0.3625 | $0.2672 | $0.3546 | $59.95 | $317,057 |
| 2015-11-02 | $0.3533 | $0.3733 | $0.3415 | $0.3581 | $60.56 | $320,256 |
| 2015-11-03 | $0.3753 | $0.4303 | $0.3702 | $0.4206 | $25.85 | $376,109 |
| 2015-11-04 | $0.4220 | $0.4526 | $0.2853 | $0.3082 | $109.64 | $275,616 |
| 2015-11-05 | $0.3085 | $0.3085 | $0.2534 | $0.2719 | $0.04065 | $243,135 |
| 2015-11-06 | $0.2716 | $0.2755 | $0.2534 | $0.2584 | $0.03863 | $231,091 |
| 2015-11-07 | $0.3680 | $0.3914 | $0.3287 | $0.3287 | $171.20 | $293,925 |
| 2015-11-08 | $0.3359 | $0.3401 | $0.2284 | $0.2290 | $34.35 | $204,802 |
| 2015-11-09 | $0.2295 | $0.3404 | $0.2235 | $0.3341 | $1.67 | $298,758 |
| 2015-11-10 | $0.3332 | $0.3516 | $0.3240 | $0.3373 | $1.69 | $301,637 |
| 2015-11-11 | $0.3151 | $0.3266 | $0.3091 | $0.3134 | $39.49 | $280,275 |
| 2015-11-12 | $0.3136 | $0.3614 | $0.2439 | $0.2519 | $7.90 | $225,285 |
| 2015-11-13 | $0.2523 | $0.2525 | $0.2401 | $0.2475 | $0.6348 | $221,332 |
| 2015-11-14 | $0.2477 | $0.2481 | $0.2419 | $0.2437 | $0.6252 | $217,953 |
| 2015-11-15 | $0.2441 | $0.2471 | $0.2362 | $0.2439 | $0.6255 | $218,060 |
| 2015-11-17 | $0.2987 | $0.3043 | $0.2987 | $0.3002 | $9.01 | $268,483 |
| 2015-11-18 | $0.2991 | $0.3115 | $0.2952 | $0.2991 | $8.97 | $267,452 |
| 2015-11-19 | $0.2996 | $0.3416 | $0.2971 | $0.2972 | $8.91 | $265,725 |
| 2015-11-21 | $0.2845 | $0.2904 | $0.2790 | $0.2854 | $8.85 | $255,242 |
| 2015-11-22 | $0.2857 | $0.2862 | $0.2371 | $0.2420 | $120.98 | $216,367 |
| 2015-11-23 | $0.2423 | $0.2444 | $0.2333 | $0.2363 | $118.15 | $211,299 |
| 2015-11-24 | $0.2370 | $0.2373 | $0.2298 | $0.2328 | $116.40 | $208,183 |
| 2015-11-26 | $0.2493 | $0.2598 | $0.2485 | $0.2590 | $153.91 | $231,639 |
| 2015-11-27 | $0.2579 | $0.2579 | $0.2329 | $0.2352 | $19.99 | $210,282 |
| 2015-11-28 | $0.2351 | $0.2357 | $0.2273 | $0.2290 | $34.35 | $204,754 |
| 2015-11-29 | $0.2288 | $0.2341 | $0.2284 | $0.2325 | $34.88 | $207,945 |
| 2015-11-30 | $0.2321 | $0.2375 | $0.2173 | $0.2270 | $0.3129 | $202,981 |