SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.3476 | $0.3495 | $0.2772 | $0.2953 | $497.33 | $264,090 |
| 2015-05-02 | $0.2949 | $0.3378 | $0.2947 | $0.3331 | $3.00 | $297,871 |
| 2015-05-03 | $0.3330 | $0.3425 | $0.2874 | $0.2874 | $3.88 | $257,001 |
| 2015-05-04 | $0.2924 | $0.3260 | $0.2838 | $0.3186 | $53.52 | $284,880 |
| 2015-05-05 | $0.3189 | $0.3254 | $0.2777 | $0.3245 | $162.90 | $290,179 |
| 2015-05-06 | $0.3245 | $0.3311 | $0.3173 | $0.3259 | $29.28 | $291,441 |
| 2015-05-07 | $0.3259 | $0.3364 | $0.2781 | $0.3305 | $17.29 | $295,554 |
| 2015-05-08 | $0.3308 | $0.3395 | $0.2905 | $0.2952 | $0.6782 | $263,935 |
| 2015-05-09 | $0.2949 | $0.2983 | $0.2750 | $0.2756 | $0.6333 | $246,488 |
| 2015-05-10 | $0.2646 | $0.2827 | $0.2471 | $0.2602 | $1,001.17 | $232,658 |
| 2015-05-11 | $0.2603 | $0.2644 | $0.2194 | $0.2198 | $243.71 | $196,522 |
| 2015-05-12 | $0.2200 | $0.3182 | $0.2111 | $0.3127 | $75.30 | $279,618 |
| 2015-05-13 | $0.3123 | $0.3135 | $0.2396 | $0.3013 | $122.50 | $269,431 |
| 2015-05-14 | $0.3056 | $0.3148 | $0.2441 | $0.2748 | $0.7680 | $245,742 |
| 2015-05-15 | $0.2732 | $0.3158 | $0.2698 | $0.3149 | $7.87 | $281,626 |
| 2015-05-16 | $0.3149 | $0.3237 | $0.3119 | $0.3178 | $180.85 | $284,226 |
| 2015-05-17 | $0.3176 | $0.3208 | $0.3092 | $0.3149 | $134.47 | $281,603 |
| 2015-05-18 | $0.3131 | $0.3159 | $0.2767 | $0.2816 | $5.45 | $251,823 |
| 2015-05-19 | $0.2831 | $0.4083 | $0.2810 | $0.3880 | $282.15 | $346,938 |
| 2015-05-20 | $0.3885 | $0.4116 | $0.3435 | $0.4105 | $1,048.11 | $367,103 |
| 2015-05-21 | $0.4113 | $0.4373 | $0.3109 | $0.4082 | $126.54 | $365,007 |
| 2015-05-22 | $0.4122 | $0.4326 | $0.3395 | $0.3638 | $486.00 | $325,295 |
| 2015-05-23 | $0.3631 | $0.5057 | $0.3544 | $0.4280 | $10.27 | $382,731 |
| 2015-05-24 | $0.4277 | $0.4325 | $0.3592 | $0.3823 | $0.2485 | $341,851 |
| 2015-05-25 | $0.3800 | $0.3857 | $0.3592 | $0.3648 | $0.2371 | $326,241 |
| 2015-05-26 | $0.3649 | $0.4019 | $0.3572 | $0.3987 | $77.24 | $356,536 |
| 2015-05-27 | $0.3986 | $0.4165 | $0.3708 | $0.3752 | $228.44 | $335,523 |
| 2015-05-28 | $0.3749 | $0.4319 | $0.3709 | $0.3925 | $257.00 | $351,005 |
| 2015-05-29 | $0.4305 | $0.4872 | $0.3866 | $0.3954 | $79.07 | $353,534 |
| 2015-05-30 | $0.3951 | $0.3986 | $0.3454 | $0.3720 | $48.36 | $332,656 |
| 2015-05-31 | $0.3723 | $0.4461 | $0.3553 | $0.3570 | $0.7141 | $319,260 |