SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.3656 | $0.3994 | $0.3386 | $0.3974 | $263.24 | $355,366 |
| 2015-04-02 | $0.3966 | $0.4298 | $0.3587 | $0.3799 | $42.30 | $339,713 |
| 2015-04-03 | $0.3799 | $0.4079 | $0.3615 | $0.4027 | $0.6109 | $360,097 |
| 2015-04-04 | $0.4026 | $0.4144 | $0.3559 | $0.3947 | $67.84 | $352,908 |
| 2015-04-05 | $0.3944 | $0.4003 | $0.3565 | $0.3684 | $386.09 | $329,442 |
| 2015-04-06 | $0.3688 | $0.4000 | $0.2915 | $0.2940 | $86.43 | $262,868 |
| 2015-04-07 | $0.2938 | $0.3755 | $0.2920 | $0.3401 | $133.14 | $304,084 |
| 2015-04-08 | $0.3398 | $0.3751 | $0.3129 | $0.3630 | $20.71 | $324,597 |
| 2015-04-09 | $0.3632 | $0.3653 | $0.3359 | $0.3580 | $22.00 | $320,097 |
| 2015-04-10 | $0.3570 | $0.3581 | $0.3280 | $0.3425 | $368.44 | $306,227 |
| 2015-04-11 | $0.3427 | $0.4206 | $0.3244 | $0.3244 | $3.24 | $290,077 |
| 2015-04-12 | $0.3243 | $0.4011 | $0.3223 | $0.4000 | $82.36 | $357,654 |
| 2015-04-13 | $0.4002 | $0.4245 | $0.3106 | $0.3135 | $24.77 | $280,379 |
| 2015-04-14 | $0.3133 | $0.3500 | $0.3131 | $0.3409 | $14.29 | $304,815 |
| 2015-04-15 | $0.3413 | $0.3999 | $0.2946 | $0.3134 | $0.2774 | $280,260 |
| 2015-04-16 | $0.3137 | $0.3742 | $0.3043 | $0.3661 | $0.1502 | $327,348 |
| 2015-04-17 | $0.3666 | $0.3735 | $0.3187 | $0.3194 | $380.10 | $285,659 |
| 2015-04-18 | $0.3192 | $0.3318 | $0.3006 | $0.3049 | $7.44 | $272,604 |
| 2015-04-19 | $0.3046 | $0.3083 | $0.2952 | $0.2952 | $83.26 | $264,009 |
| 2015-04-20 | $0.2950 | $0.3310 | $0.2897 | $0.3297 | $33.54 | $294,841 |
| 2015-04-21 | $0.3301 | $0.3671 | $0.2941 | $0.2949 | $266.85 | $263,677 |
| 2015-04-22 | $0.2957 | $0.3393 | $0.2875 | $0.2885 | $75.01 | $257,988 |
| 2015-04-23 | $0.2886 | $0.3453 | $0.2877 | $0.3409 | $491.74 | $304,837 |
| 2015-04-24 | $0.3406 | $0.3684 | $0.3334 | $0.3588 | $72.11 | $320,808 |
| 2015-04-25 | $0.3588 | $0.3892 | $0.3539 | $0.3878 | $265.86 | $346,769 |
| 2015-04-26 | $0.3874 | $0.3881 | $0.3237 | $0.3550 | $2.48 | $317,421 |
| 2015-04-27 | $0.3556 | $0.3593 | $0.3243 | $0.3413 | $553.15 | $305,243 |
| 2015-04-28 | $0.3410 | $0.3419 | $0.2865 | $0.2972 | $43.98 | $265,756 |
| 2015-04-29 | $0.2968 | $0.3226 | $0.2942 | $0.3146 | $793.45 | $281,350 |
| 2015-04-30 | $0.3165 | $0.3486 | $0.2971 | $0.3474 | $1,487.26 | $310,696 |