SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.3849 | $0.3873 | $0.3644 | $0.3726 | $0.7191 | $333,190 |
| 2015-08-02 | $0.4250 | $0.4270 | $0.4216 | $0.4256 | $64.30 | $380,602 |
| 2015-08-03 | $0.4255 | $0.4712 | $0.3868 | $0.4664 | $51.30 | $417,067 |
| 2015-08-04 | $0.4650 | $0.4794 | $0.3860 | $0.3895 | $0.5012 | $348,302 |
| 2015-08-05 | $0.3889 | $0.3919 | $0.3812 | $0.3851 | $0.4955 | $344,380 |
| 2015-08-07 | $0.3996 | $0.4101 | $0.3967 | $0.4079 | $33.49 | $364,742 |
| 2015-08-08 | $0.4089 | $0.4852 | $0.3823 | $0.4545 | $37.72 | $406,413 |
| 2015-08-09 | $0.4548 | $0.4626 | $0.3615 | $0.3736 | $0.6866 | $334,043 |
| 2015-08-10 | $0.3742 | $0.4537 | $0.3672 | $0.4303 | $0.6601 | $384,780 |
| 2015-08-11 | $0.4303 | $0.4363 | $0.3583 | $0.3709 | $124.39 | $331,676 |
| 2015-08-12 | $0.3736 | $0.3740 | $0.3613 | $0.3693 | $21.20 | $330,201 |
| 2015-08-13 | $0.3698 | $0.3728 | $0.3551 | $0.3631 | $2.69 | $324,673 |
| 2015-08-14 | $0.3632 | $0.3664 | $0.3537 | $0.3560 | $2.64 | $318,338 |
| 2015-08-15 | $0.3944 | $0.3954 | $0.3850 | $0.3850 | $3.85 | $344,245 |
| 2015-08-16 | $0.3857 | $0.3907 | $0.3659 | $0.3880 | $3.88 | $346,957 |
| 2015-08-17 | $0.3881 | $0.3884 | $0.3373 | $0.3548 | $0.7096 | $317,255 |
| 2015-08-18 | $0.3545 | $0.3664 | $0.3119 | $0.3119 | $0.6237 | $278,883 |
| 2015-08-19 | $0.3092 | $0.3411 | $0.3092 | $0.3284 | $0.3284 | $293,637 |
| 2015-08-20 | $0.3275 | $0.3489 | $0.2785 | $0.2816 | $0.6546 | $251,785 |
| 2015-08-21 | $0.2815 | $0.3559 | $0.2744 | $0.2813 | $218.27 | $251,579 |
| 2015-08-22 | $0.2813 | $0.3381 | $0.2123 | $0.3288 | $3.12 | $294,059 |
| 2015-08-23 | $0.3291 | $0.3315 | $0.3012 | $0.3054 | $58.41 | $273,071 |
| 2015-08-24 | $0.3052 | $0.3263 | $0.2039 | $0.2976 | $2.98 | $266,154 |
| 2015-08-25 | $0.2964 | $0.3211 | $0.2891 | $0.3143 | $2.36 | $281,069 |
| 2015-08-26 | $0.3143 | $0.3233 | $0.3118 | $0.3197 | $2.40 | $285,899 |
| 2015-08-27 | $0.3159 | $0.3180 | $0.3117 | $0.3156 | $12.63 | $282,261 |
| 2015-08-28 | $0.3160 | $0.3160 | $0.2909 | $0.2923 | $0.8770 | $261,422 |
| 2015-08-29 | $0.2925 | $0.3172 | $0.2896 | $0.3172 | $169.23 | $283,669 |
| 2015-08-30 | $0.3162 | $0.3337 | $0.2902 | $0.3307 | $41.16 | $295,710 |
| 2015-08-31 | $0.3310 | $0.3335 | $0.2817 | $0.3334 | $40.59 | $298,110 |