SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.5634 | $0.6194 | $0.4869 | $0.5085 | $45.28 | $454,690 |
| 2016-07-02 | $0.5083 | $0.6135 | $0.4818 | $0.5772 | $71.18 | $516,110 |
| 2016-07-03 | $0.5761 | $0.5857 | $0.5142 | $0.5335 | $34.60 | $477,062 |
| 2016-07-04 | $0.5324 | $1.10 | $0.5163 | $1.10 | $8.77 | $980,426 |
| 2016-07-05 | $1.10 | $1.10 | $0.5100 | $0.5100 | $36.08 | $456,049 |
| 2016-07-06 | $0.5083 | $0.5520 | $0.5037 | $0.5365 | $27.10 | $479,715 |
| 2016-07-07 | $0.5353 | $0.5362 | $0.4348 | $0.4473 | $22.60 | $399,981 |
| 2016-07-11 | $0.5205 | $0.8358 | $0.5178 | $0.8057 | $528.85 | $720,469 |
| 2016-07-12 | $0.8292 | $0.8292 | $0.5616 | $0.6020 | $877.41 | $538,310 |
| 2016-07-13 | $0.5987 | $0.6667 | $0.5659 | $0.6077 | $33.51 | $543,462 |
| 2016-07-14 | $0.6090 | $0.6307 | $0.5199 | $0.5503 | $20.23 | $492,051 |
| 2016-07-15 | $0.5572 | $0.5820 | $0.5529 | $0.5729 | $26.30 | $512,275 |
| 2016-07-16 | $0.5731 | $0.5764 | $0.5216 | $0.5320 | $2.69 | $475,752 |
| 2016-07-17 | $0.5316 | $0.5362 | $0.5075 | $0.5111 | $2.58 | $457,042 |
| 2016-07-18 | $0.4964 | $0.5169 | $0.4919 | $0.5086 | $567.86 | $454,800 |
| 2016-07-19 | $0.5085 | $0.8471 | $0.4700 | $0.8140 | $6.51 | $727,899 |
| 2016-07-20 | $0.8140 | $0.8439 | $0.8046 | $0.8380 | $6.70 | $749,323 |
| 2016-07-22 | $0.8237 | $0.8678 | $0.8157 | $0.8678 | $21.69 | $775,992 |
| 2016-07-23 | $0.8601 | $1.05 | $0.8565 | $1.02 | $25.53 | $913,091 |
| 2016-07-24 | $1.01 | $1.03 | $0.8904 | $0.9018 | $22.55 | $806,449 |
| 2016-07-25 | $0.9637 | $0.9846 | $0.9476 | $0.9713 | $0.2914 | $868,554 |
| 2016-07-26 | $0.9692 | $0.9726 | $0.8644 | $0.8949 | $179.88 | $800,248 |
| 2016-07-27 | $0.8933 | $0.8999 | $0.5144 | $0.5145 | $0.1158 | $460,077 |
| 2016-07-28 | $0.5148 | $0.5370 | $0.5129 | $0.5155 | $0.1160 | $460,952 |
| 2016-07-29 | $0.5170 | $0.5341 | $0.5155 | $0.5318 | $0.1197 | $475,535 |
| 2016-07-30 | $0.5643 | $0.5790 | $0.5607 | $0.5727 | $27.58 | $512,084 |
| 2016-07-31 | $0.5772 | $0.5772 | $0.5315 | $0.5378 | $2.07 | $480,944 |