SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.7036 | $0.7115 | $0.6141 | $0.6593 | $18.98 | $589,523 |
| 2015-07-02 | $0.6599 | $0.6705 | $0.5734 | $0.6275 | $12.55 | $561,120 |
| 2015-07-03 | $0.6283 | $0.6393 | $0.6151 | $0.6209 | $12.42 | $555,183 |
| 2015-07-05 | $0.5454 | $0.5691 | $0.5449 | $0.5648 | $71.73 | $505,083 |
| 2015-07-06 | $0.5649 | $0.5649 | $0.5353 | $0.5353 | $0.3664 | $478,711 |
| 2015-07-07 | $0.5352 | $0.7411 | $0.5338 | $0.6077 | $38.54 | $543,401 |
| 2015-07-08 | $0.6140 | $0.6248 | $0.5784 | $0.5965 | $31.04 | $533,390 |
| 2015-07-09 | $0.5964 | $0.6012 | $0.5627 | $0.5810 | $30.23 | $519,526 |
| 2015-07-10 | $0.6207 | $0.6581 | $0.5612 | $0.5881 | $41.17 | $525,929 |
| 2015-07-11 | $0.5857 | $0.5965 | $0.5275 | $0.5965 | $4.18 | $533,440 |
| 2015-07-12 | $0.5964 | $0.6085 | $0.5403 | $0.5572 | $1.24 | $498,237 |
| 2015-07-13 | $0.5566 | $0.6146 | $0.5190 | $0.6144 | $541.25 | $549,375 |
| 2015-07-14 | $0.6137 | $0.6282 | $0.6081 | $0.6123 | $0.6123 | $547,547 |
| 2015-07-15 | $0.6131 | $0.6166 | $0.5412 | $0.5565 | $247.67 | $497,661 |
| 2015-07-16 | $0.5700 | $0.5912 | $0.5007 | $0.5869 | $30.52 | $524,844 |
| 2015-07-17 | $0.5869 | $0.5899 | $0.4848 | $0.5046 | $76.97 | $451,198 |
| 2015-07-18 | $0.5024 | $0.5967 | $0.4821 | $0.4873 | $12.67 | $435,768 |
| 2015-07-19 | $0.4877 | $0.4991 | $0.4814 | $0.4934 | $14.31 | $441,176 |
| 2015-07-20 | $0.4940 | $0.5012 | $0.4776 | $0.4812 | $25.88 | $430,297 |
| 2015-07-21 | $0.4817 | $0.5575 | $0.4809 | $0.5481 | $17.05 | $490,091 |
| 2015-07-22 | $0.5475 | $0.5475 | $0.4466 | $0.4474 | $339.65 | $400,090 |
| 2015-07-23 | $0.4477 | $0.5405 | $0.4453 | $0.5405 | $0.005405 | $483,324 |
| 2015-07-24 | $0.5405 | $0.5636 | $0.4620 | $0.5610 | $1,402.54 | $501,674 |
| 2015-07-25 | $0.5613 | $0.5613 | $0.4698 | $0.4732 | $109.79 | $423,178 |
| 2015-07-26 | $0.4736 | $0.4813 | $0.4429 | $0.4509 | $225.44 | $403,187 |
| 2015-07-27 | $0.4509 | $0.5532 | $0.3793 | $0.3793 | $61.04 | $339,203 |
| 2015-07-28 | $0.3793 | $0.4369 | $0.3737 | $0.4279 | $12.84 | $382,650 |
| 2015-07-29 | $0.4277 | $0.4320 | $0.4036 | $0.4119 | $12.36 | $368,346 |
| 2015-07-30 | $0.4121 | $0.4280 | $0.3682 | $0.3738 | $36.26 | $334,244 |
| 2015-07-31 | $0.3705 | $0.3918 | $0.3600 | $0.3848 | $0.7427 | $344,129 |