SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.3564 | $0.4061 | $0.3426 | $0.4022 | $107.64 | $359,689 |
| 2015-06-02 | $0.4022 | $0.4234 | $0.3463 | $0.3691 | $23.20 | $330,071 |
| 2015-06-03 | $0.3725 | $0.4302 | $0.3691 | $0.3941 | $74.88 | $352,394 |
| 2015-06-04 | $0.3936 | $0.4492 | $0.3856 | $0.4479 | $20.15 | $400,486 |
| 2015-06-05 | $0.4476 | $0.4549 | $0.4371 | $0.4533 | $11.96 | $405,331 |
| 2015-06-06 | $0.4534 | $0.4565 | $0.4428 | $0.4512 | $2.80 | $403,467 |
| 2015-06-07 | $0.4511 | $0.4519 | $0.3708 | $0.3758 | $29.67 | $336,017 |
| 2015-06-08 | $0.3747 | $0.3865 | $0.3675 | $0.3863 | $30.49 | $309,002 |
| 2015-06-10 | $0.3750 | $0.4353 | $0.3660 | $0.4043 | $542.89 | $361,541 |
| 2015-06-11 | $0.4044 | $0.4452 | $0.3708 | $0.4421 | $0.4421 | $395,344 |
| 2015-06-12 | $0.4425 | $0.4719 | $0.4387 | $0.4696 | $129.63 | $419,884 |
| 2015-06-13 | $0.4698 | $0.4948 | $0.4649 | $0.4908 | $221.34 | $438,861 |
| 2015-06-14 | $0.4908 | $0.5308 | $0.4757 | $0.5164 | $152.49 | $461,810 |
| 2015-06-15 | $0.5164 | $0.5917 | $0.4773 | $0.5806 | $377.39 | $519,185 |
| 2015-06-16 | $0.5801 | $0.6734 | $0.5279 | $0.5833 | $246.53 | $521,582 |
| 2015-06-17 | $0.5743 | $0.6442 | $0.5484 | $0.5591 | $48.13 | $499,979 |
| 2015-06-18 | $0.5593 | $0.6422 | $0.5397 | $0.5931 | $148.28 | $530,380 |
| 2015-06-19 | $0.5932 | $0.6267 | $0.5703 | $0.5902 | $275.75 | $527,730 |
| 2015-06-20 | $0.5923 | $0.6137 | $0.5532 | $0.6126 | $85.99 | $547,833 |
| 2015-06-21 | $0.6213 | $0.6355 | $0.5978 | $0.6116 | $96.03 | $546,934 |
| 2015-06-22 | $0.6114 | $0.6280 | $0.5757 | $0.5911 | $68.19 | $528,614 |
| 2015-06-23 | $0.5911 | $0.6112 | $0.5770 | $0.5831 | $2.92 | $521,456 |
| 2015-06-24 | $0.5835 | $0.5865 | $0.5378 | $0.5409 | $54.09 | $483,715 |
| 2015-06-25 | $0.5408 | $0.5874 | $0.5199 | $0.5812 | $61.22 | $519,742 |
| 2015-06-26 | $0.5981 | $0.6026 | $0.5149 | $0.5754 | $5.75 | $514,524 |
| 2015-06-27 | $0.5755 | $0.6235 | $0.5739 | $0.6007 | $132.62 | $537,156 |
| 2015-06-28 | $0.6012 | $0.6086 | $0.5175 | $0.6029 | $9.56 | $539,120 |
| 2015-06-29 | $0.6016 | $0.7297 | $0.5963 | $0.6551 | $85.18 | $585,824 |
| 2015-06-30 | $0.6549 | $0.7252 | $0.6373 | $0.7043 | $17.61 | $629,760 |