SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 01/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-01-01 | $0.4335 | $0.4444 | $0.3956 | $0.4408 | $141.55 | $394,191 |
| 2015-01-02 | $0.4406 | $0.5041 | $0.4387 | $0.4917 | $3,213.21 | $439,670 |
| 2015-01-03 | $0.4923 | $0.5414 | $0.3660 | $0.4598 | $81.00 | $411,131 |
| 2015-01-04 | $0.4600 | $0.4666 | $0.3599 | $0.4056 | $2.39 | $362,678 |
| 2015-01-05 | $0.4057 | $0.4313 | $0.4057 | $0.4224 | $29.90 | $377,725 |
| 2015-01-06 | $0.4226 | $0.4406 | $0.3921 | $0.4355 | $303.80 | $389,408 |
| 2015-01-07 | $0.4363 | $0.4763 | $0.3631 | $0.4372 | $137.51 | $390,952 |
| 2015-01-08 | $0.4377 | $0.4647 | $0.4092 | $0.4610 | $88.02 | $412,261 |
| 2015-01-09 | $0.4618 | $0.8920 | $0.4533 | $0.8841 | $99.99 | $790,573 |
| 2015-01-10 | $0.8918 | $0.8918 | $0.3824 | $0.3915 | $54.46 | $350,060 |
| 2015-01-11 | $0.3915 | $0.4643 | $0.3746 | $0.4274 | $746.62 | $382,173 |
| 2015-01-12 | $0.4281 | $0.4300 | $0.3699 | $0.3703 | $330.12 | $331,110 |
| 2015-01-13 | $0.3691 | $0.3740 | $0.3263 | $0.3335 | $159.07 | $298,212 |
| 2015-01-14 | $0.3322 | $0.3355 | $0.2424 | $0.2484 | $220.05 | $222,119 |
| 2015-01-15 | $0.2455 | $0.3422 | $0.2455 | $0.3115 | $138.49 | $278,545 |
| 2015-01-16 | $0.3109 | $0.3487 | $0.2629 | $0.2977 | $273.08 | $266,246 |
| 2015-01-17 | $0.2976 | $0.3100 | $0.2360 | $0.2508 | $116.20 | $224,262 |
| 2015-01-18 | $0.2515 | $0.3321 | $0.2499 | $0.2643 | $53.34 | $236,369 |
| 2015-01-19 | $0.2657 | $0.2860 | $0.2436 | $0.2802 | $307.13 | $250,585 |
| 2015-01-20 | $0.2772 | $0.2911 | $0.2431 | $0.2452 | $14.90 | $219,278 |
| 2015-01-21 | $0.2453 | $0.3019 | $0.2435 | $0.3018 | $171.87 | $269,869 |
| 2015-01-22 | $0.3017 | $0.3125 | $0.2642 | $0.2742 | $39.93 | $245,152 |
| 2015-01-23 | $0.2761 | $0.3111 | $0.2633 | $0.2819 | $79.78 | $252,087 |
| 2015-01-24 | $0.2805 | $0.3321 | $0.2769 | $0.3298 | $150.37 | $294,882 |
| 2015-01-25 | $0.3286 | $0.3420 | $0.2916 | $0.3260 | $110.04 | $291,489 |
| 2015-01-26 | $0.3263 | $0.3676 | $0.3120 | $0.3180 | $797.71 | $284,357 |
| 2015-01-27 | $0.3177 | $0.3392 | $0.2223 | $0.2815 | $1.03 | $251,759 |
| 2015-01-28 | $0.2814 | $0.2850 | $0.2482 | $0.2574 | $0.9463 | $230,186 |
| 2015-01-29 | $0.2555 | $0.2655 | $0.2460 | $0.2580 | $0.9483 | $230,668 |
| 2015-01-30 | $0.2518 | $0.2614 | $0.2357 | $0.2384 | $585.63 | $213,140 |
| 2015-01-31 | $0.2401 | $0.2438 | $0.1804 | $0.1814 | $0.03538 | $162,253 |