SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.1807 | $0.2066 | $0.1790 | $0.2022 | $50.55 | $180,815 |
| 2015-02-02 | $0.2000 | $0.2121 | $0.1972 | $0.2107 | $459.80 | $188,436 |
| 2015-02-03 | $0.2098 | $0.2926 | $0.1985 | $0.2008 | $7.76 | $179,556 |
| 2015-02-04 | $0.2013 | $0.2638 | $0.2007 | $0.2627 | $13.57 | $234,939 |
| 2015-02-05 | $0.2639 | $0.2752 | $0.2031 | $0.2656 | $67.46 | $237,498 |
| 2015-02-06 | $0.2651 | $0.2677 | $0.2059 | $0.2089 | $4.66 | $186,834 |
| 2015-02-07 | $0.2089 | $0.2955 | $0.2089 | $0.2939 | $67.89 | $262,772 |
| 2015-02-08 | $0.2936 | $0.2937 | $0.2115 | $0.2159 | $45.57 | $193,073 |
| 2015-02-09 | $0.2162 | $0.2469 | $0.2070 | $0.2429 | $2.87 | $217,233 |
| 2015-02-10 | $0.2424 | $0.2475 | $0.2129 | $0.2150 | $39.98 | $192,278 |
| 2015-02-11 | $0.2154 | $0.2468 | $0.2115 | $0.2388 | $8.36 | $213,517 |
| 2015-02-12 | $0.2382 | $0.2457 | $0.2188 | $0.2212 | $13.28 | $197,806 |
| 2015-02-13 | $0.2210 | $0.2368 | $0.2207 | $0.2320 | $11.60 | $207,492 |
| 2015-02-14 | $0.2316 | $0.2455 | $0.2264 | $0.2337 | $50.94 | $208,967 |
| 2015-02-15 | $0.2334 | $0.2393 | $0.2175 | $0.2192 | $29.37 | $196,023 |
| 2015-02-16 | $0.2189 | $0.2286 | $0.2136 | $0.2186 | $35.44 | $195,492 |
| 2015-02-17 | $0.2178 | $0.2294 | $0.2142 | $0.2270 | $28.84 | $203,031 |
| 2015-02-18 | $0.2272 | $0.2358 | $0.2163 | $0.2189 | $27.80 | $195,776 |
| 2015-02-19 | $0.2216 | $0.2302 | $0.2151 | $0.2169 | $127.75 | $193,979 |
| 2015-02-20 | $0.2164 | $0.2788 | $0.2163 | $0.2756 | $23.51 | $246,437 |
| 2015-02-21 | $0.2753 | $0.2783 | $0.2353 | $0.2356 | $9.98 | $210,656 |
| 2015-02-22 | $0.2357 | $0.2393 | $0.2247 | $0.2268 | $52.37 | $202,802 |
| 2015-02-23 | $0.2268 | $0.3426 | $0.2252 | $0.2688 | $445.90 | $240,379 |
| 2015-02-24 | $0.2728 | $0.3481 | $0.2647 | $0.3310 | $184.01 | $295,954 |
| 2015-02-25 | $0.3296 | $0.3561 | $0.3136 | $0.3246 | $53.50 | $290,298 |
| 2015-02-26 | $0.3240 | $0.3891 | $0.2958 | $0.2972 | $28.86 | $265,797 |
| 2015-02-27 | $0.2977 | $0.4054 | $0.2941 | $0.4009 | $29.67 | $358,528 |
| 2015-02-28 | $0.3972 | $0.3989 | $0.3831 | $0.3890 | $3.89 | $347,875 |