SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.3891 | $0.3946 | $0.3193 | $0.3318 | $0.6636 | $296,708 |
| 2015-03-02 | $0.3326 | $0.3509 | $0.3268 | $0.3507 | $37.48 | $313,591 |
| 2015-03-03 | $0.3510 | $0.4215 | $0.3439 | $0.4164 | $191.58 | $372,382 |
| 2015-03-04 | $0.4154 | $0.4263 | $0.4008 | $0.4036 | $29.79 | $360,865 |
| 2015-03-05 | $0.4041 | $0.4095 | $0.3586 | $0.3709 | $62.67 | $331,681 |
| 2015-03-06 | $0.3721 | $0.4146 | $0.3368 | $0.4136 | $631.95 | $369,878 |
| 2015-03-07 | $0.4140 | $0.4573 | $0.3857 | $0.4534 | $6.80 | $405,465 |
| 2015-03-08 | $0.4544 | $0.4742 | $0.4483 | $0.4548 | $108.91 | $406,718 |
| 2015-03-09 | $0.4566 | $0.4810 | $0.4125 | $0.4596 | $4.60 | $410,996 |
| 2015-03-10 | $0.4606 | $0.4706 | $0.4199 | $0.4337 | $105.57 | $387,782 |
| 2015-03-11 | $0.4338 | $2.24 | $0.4233 | $0.4571 | $366.24 | $408,776 |
| 2015-03-12 | $0.4572 | $0.4953 | $0.4028 | $0.4860 | $9.72 | $434,617 |
| 2015-03-13 | $0.4856 | $0.5488 | $0.4676 | $0.4688 | $190.84 | $419,168 |
| 2015-03-14 | $0.4676 | $0.4703 | $0.3616 | $0.3766 | $60.00 | $336,721 |
| 2015-03-15 | $0.3741 | $0.3974 | $0.3719 | $0.3777 | $21.59 | $337,723 |
| 2015-03-16 | $0.3776 | $0.4621 | $0.3766 | $0.4518 | $13.87 | $403,990 |
| 2015-03-17 | $0.4519 | $0.4529 | $0.3687 | $0.3760 | $65.06 | $336,203 |
| 2015-03-18 | $0.3762 | $0.4403 | $0.3584 | $0.3783 | $17.02 | $338,285 |
| 2015-03-19 | $0.3779 | $0.3986 | $0.3687 | $0.3854 | $187.56 | $344,633 |
| 2015-03-20 | $0.3847 | $0.4225 | $0.3802 | $0.4225 | $232.47 | $377,823 |
| 2015-03-21 | $0.4200 | $0.4259 | $0.3945 | $0.4252 | $386.16 | $380,215 |
| 2015-03-22 | $0.4238 | $0.4465 | $0.3922 | $0.4432 | $4.43 | $396,353 |
| 2015-03-23 | $0.4431 | $0.4537 | $0.4067 | $0.4335 | $45.51 | $387,619 |
| 2015-03-24 | $0.4352 | $0.4360 | $0.3550 | $0.3777 | $9.14 | $337,781 |
| 2015-03-25 | $0.3777 | $0.4034 | $0.3772 | $0.3891 | $86.56 | $347,940 |
| 2015-03-26 | $0.3883 | $0.3999 | $0.3464 | $0.3791 | $2.45 | $339,039 |
| 2015-03-27 | $0.3792 | $0.4002 | $0.3504 | $0.3897 | $119.25 | $348,452 |
| 2015-03-28 | $0.3897 | $0.4012 | $0.3549 | $0.4001 | $5.09 | $357,800 |
| 2015-03-29 | $0.4001 | $0.4001 | $0.3756 | $0.3801 | $8.00 | $339,862 |
| 2015-03-30 | $0.3786 | $0.4012 | $0.3491 | $0.3580 | $21.71 | $320,146 |
| 2015-03-31 | $0.3573 | $0.3835 | $0.3295 | $0.3747 | $21.29 | $335,068 |