Skynet SNET
Xếp hạng #?
03:54:20 25/11/2014
Skynet (SNET)
Không hoạt động
Lịch sử giá Skynet (SNET) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.01696 | $0.01704 | $0.004749 | $0.004749 | $7,410.31 | $0 |
| 2014-09-02 | $0.004745 | $0.01175 | $0.004723 | $0.005261 | $905.35 | $0 |
| 2014-09-03 | $0.005255 | $0.007865 | $0.004775 | $0.007799 | $579.48 | $0 |
| 2014-09-04 | $0.007801 | $0.009566 | $0.004818 | $0.007345 | $339.94 | $0 |
| 2014-09-05 | $0.007345 | $0.007351 | $0.006887 | $0.006912 | $161.19 | $0 |
| 2014-09-06 | $0.006912 | $0.007321 | $0.006888 | $0.006909 | $205.64 | $0 |
| 2014-09-07 | $0.006913 | $0.006945 | $0.005792 | $0.005792 | $176.02 | $0 |
| 2014-09-08 | $0.005787 | $0.005883 | $0.005630 | $0.005695 | $58.68 | $0 |
| 2014-09-09 | $0.005699 | $0.006169 | $0.004757 | $0.006169 | $207.98 | $0 |
| 2014-09-10 | $0.006172 | $0.006172 | $0.0005285 | $0.0007190 | $1,528.89 | $0 |
| 2014-09-11 | $0.0007194 | $0.001912 | $0.0007194 | $0.001358 | $12.42 | $0 |
| 2014-09-12 | $0.001357 | $0.001357 | $0.0007170 | $0.0007262 | $16.69 | $0 |
| 2014-09-13 | $0.0007262 | $0.001443 | $0.0007254 | $0.0007856 | $15.97 | $0 |
| 2014-09-14 | $0.0007858 | $0.002796 | $0.0007253 | $0.002791 | $12.30 | $0 |
| 2014-09-15 | $0.002790 | $0.002791 | $0.0007205 | $0.001364 | $5.11 | $0 |
| 2014-09-16 | $0.001363 | $0.001365 | $0.001340 | $0.001342 | $4.37 | $0 |
| 2014-09-17 | $0.001342 | $0.001355 | $0.001303 | $0.001317 | $2.76 | $0 |
| 2014-09-18 | $0.001316 | $0.001316 | $0.001194 | $0.001227 | $0.2023 | $0 |
| 2014-09-19 | $0.001226 | $0.001262 | $0.0009728 | $0.001153 | $8.53 | $0 |
| 2014-09-20 | $0.001152 | $0.001232 | $0.0009949 | $0.001006 | $8.14 | $0 |
| 2014-09-21 | $0.001004 | $0.001168 | $0.0009672 | $0.0009811 | $2.18 | $0 |
| 2014-09-22 | $0.0009818 | $0.001001 | $0.0009769 | $0.0009893 | $8.43 | $0 |
| 2014-09-23 | $0.0009891 | $0.001086 | $0.0009746 | $0.001072 | $6.28 | $0 |
| 2014-09-24 | $0.001072 | $0.001073 | $0.001036 | $0.001041 | $0.8327 | $0 |
| 2014-09-25 | $0.001041 | $0.001675 | $0.0008775 | $0.001041 | $2.40 | $0 |
| 2014-09-26 | $0.001041 | $0.001050 | $0.0008000 | $0.0008088 | $11.00 | $0 |
| 2014-09-27 | $0.0008071 | $0.0008132 | $0.0007947 | $0.0007990 | $4.00 | $0 |
| 2014-09-28 | $0.0007989 | $0.0008020 | $0.0007955 | $0.0007973 | $3.99 | $0 |
| 2014-09-29 | $0.0007624 | $0.0007704 | $0.0007475 | $0.0007509 | $48.45 | $0 |
| 2014-09-30 | $0.0007522 | $0.0007820 | $0.0007501 | $0.0007739 | $1.96 | $0 |