SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 06/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-06-01 | $0.2177 | $0.2274 | $0.2050 | $0.2247 | $127.42 | $200,893 |
| 2016-06-02 | $0.2243 | $0.2333 | $0.2161 | $0.2252 | $94.58 | $201,373 |
| 2016-06-03 | $0.2254 | $0.2390 | $0.2177 | $0.2194 | $92.17 | $196,234 |
| 2016-06-04 | $0.2196 | $0.2246 | $0.2140 | $0.2159 | $90.69 | $193,087 |
| 2016-06-07 | $0.2227 | $0.2231 | $0.2113 | $0.2131 | $30.94 | $190,530 |
| 2016-06-08 | $0.2132 | $0.2134 | $0.2056 | $0.2101 | $30.51 | $187,857 |
| 2016-06-09 | $0.2100 | $0.2119 | $0.1978 | $0.2089 | $30.34 | $186,812 |
| 2016-06-10 | $0.1795 | $0.2000 | $0.1790 | $0.1925 | $0.1946 | $172,143 |
| 2016-06-11 | $0.1925 | $0.1937 | $0.1841 | $0.1920 | $58.71 | $171,701 |
| 2016-06-12 | $0.1928 | $0.2025 | $0.1866 | $0.2025 | $61.90 | $181,039 |
| 2016-06-13 | $0.2026 | $0.2088 | $0.1964 | $0.2039 | $62.35 | $182,346 |
| 2016-06-14 | $0.1178 | $0.1349 | $0.1162 | $0.1291 | $18.45 | $115,416 |
| 2016-06-15 | $0.1306 | $0.1332 | $0.08577 | $0.1264 | $0.1905 | $112,996 |
| 2016-06-16 | $0.1249 | $0.1289 | $0.1226 | $0.1286 | $0.1938 | $114,977 |
| 2016-06-17 | $0.1287 | $0.1969 | $0.1251 | $0.1944 | $579.15 | $173,869 |
| 2016-06-18 | $0.1944 | $0.3958 | $0.1698 | $0.1729 | $97.93 | $154,593 |
| 2016-06-19 | $0.1729 | $0.4822 | $0.1729 | $0.4392 | $1.72 | $392,708 |
| 2016-06-20 | $0.4544 | $0.4886 | $0.3668 | $0.4128 | $130.52 | $369,145 |
| 2016-06-21 | $0.4125 | $0.4638 | $0.3259 | $0.3425 | $5.31 | $306,230 |
| 2016-06-22 | $0.3422 | $0.3841 | $0.2913 | $0.2967 | $29.98 | $265,357 |
| 2016-06-23 | $0.3010 | $0.3352 | $0.2676 | $0.3328 | $33.62 | $297,592 |
| 2016-06-24 | $0.3331 | $0.3441 | $0.3079 | $0.3126 | $31.58 | $279,559 |
| 2016-06-25 | $0.3678 | $0.4468 | $0.3545 | $0.4468 | $10.53 | $399,527 |
| 2016-06-26 | $0.4508 | $1.06 | $0.3545 | $1.05 | $97.62 | $936,135 |
| 2016-06-27 | $1.04 | $1.13 | $0.8810 | $1.11 | $114.16 | $992,051 |
| 2016-06-28 | $1.11 | $1.48 | $0.9304 | $0.9751 | $86.92 | $871,974 |
| 2016-06-29 | $0.9775 | $1.16 | $0.8376 | $0.9723 | $5,151.87 | $869,435 |
| 2016-06-30 | $0.9816 | $0.9994 | $0.5468 | $0.5607 | $33.49 | $501,388 |