SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.1841 | $0.1872 | $0.1732 | $0.1758 | $26.31 | $157,169 |
| 2016-03-02 | $0.1758 | $0.2405 | $0.1721 | $0.1732 | $42.20 | $154,838 |
| 2016-03-03 | $0.1729 | $0.2082 | $0.1714 | $0.2021 | $25.27 | $180,678 |
| 2016-03-04 | $0.2021 | $0.2139 | $0.1798 | $0.1807 | $252.39 | $161,564 |
| 2016-03-05 | $0.1806 | $0.1846 | $0.1465 | $0.1484 | $0.1998 | $132,679 |
| 2016-03-06 | $0.1494 | $0.1625 | $0.1476 | $0.1559 | $34.98 | $139,397 |
| 2016-03-07 | $0.1560 | $0.1580 | $0.08757 | $0.09007 | $0.009007 | $80,546.22 |
| 2016-03-08 | $0.09003 | $0.3136 | $0.08956 | $0.2972 | $1.08 | $265,783 |
| 2016-03-09 | $0.2972 | $0.2996 | $0.07137 | $0.07636 | $0.2159 | $68,286.34 |
| 2016-03-10 | $0.07606 | $0.1578 | $0.07172 | $0.1566 | $12.95 | $140,050 |
| 2016-03-11 | $0.1552 | $0.1763 | $0.1551 | $0.1693 | $14.00 | $151,385 |
| 2016-03-12 | $0.2215 | $0.2297 | $0.2092 | $0.2140 | $207.72 | $191,327 |
| 2016-03-13 | $0.2140 | $0.4256 | $0.2044 | $0.2349 | $3.57 | $210,030 |
| 2016-03-14 | $0.2347 | $0.2372 | $0.2190 | $0.2213 | $0.1771 | $197,913 |
| 2016-03-15 | $0.2215 | $0.3022 | $0.2215 | $0.2866 | $7.17 | $256,270 |
| 2016-03-16 | $0.2865 | $0.3789 | $0.2818 | $0.3681 | $1.10 | $329,133 |
| 2016-03-17 | $0.3695 | $0.3713 | $0.3264 | $0.3288 | $3.29 | $294,035 |
| 2016-03-18 | $0.3288 | $0.3344 | $0.2741 | $0.2742 | $222.72 | $245,201 |
| 2016-03-19 | $0.2786 | $0.3750 | $0.2677 | $0.2698 | $58.54 | $241,234 |
| 2016-03-20 | $0.2705 | $0.2881 | $0.2674 | $0.2821 | $61.21 | $252,234 |
| 2016-03-21 | $0.2840 | $0.2840 | $0.2214 | $0.2245 | $92.25 | $200,711 |
| 2016-03-22 | $0.2243 | $0.2897 | $0.2243 | $0.2836 | $56.81 | $253,588 |
| 2016-03-23 | $0.2857 | $0.2987 | $0.2657 | $0.2932 | $58.74 | $262,195 |
| 2016-03-24 | $0.2932 | $0.2932 | $0.2780 | $0.2801 | $56.12 | $250,511 |
| 2016-03-25 | $0.2301 | $0.2305 | $0.2228 | $0.2286 | $0.4564 | $204,457 |
| 2016-03-26 | $0.2290 | $0.2320 | $0.1937 | $0.2253 | $119.89 | $201,486 |
| 2016-03-27 | $0.2240 | $0.2290 | $0.2082 | $0.2133 | $4.49 | $190,697 |
| 2016-03-28 | $0.2133 | $0.2511 | $0.2107 | $0.2314 | $1.06 | $206,890 |
| 2016-03-29 | $0.2327 | $0.2365 | $0.2171 | $0.2291 | $1.05 | $204,878 |
| 2016-03-30 | $0.2277 | $0.2297 | $0.2130 | $0.2142 | $0.9843 | $191,551 |