SkyNET SKYNET
Xếp hạng #?
03:34:16 28/12/2016
SkyNET (SKYNET)
Không hoạt động
Lịch sử giá SkyNET (SKYNET) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.2869 | $0.3225 | $0.2866 | $0.3118 | $412.45 | $278,811 |
| 2016-05-02 | $0.3121 | $0.3130 | $0.3114 | $0.3123 | $413.14 | $279,276 |
| 2016-05-03 | $0.2293 | $0.2321 | $0.2254 | $0.2289 | $0.2314 | $204,697 |
| 2016-05-04 | $0.2288 | $0.2563 | $0.2262 | $0.2537 | $25.37 | $226,895 |
| 2016-05-05 | $0.2537 | $0.2558 | $0.2475 | $0.2511 | $25.11 | $224,535 |
| 2016-05-06 | $0.2487 | $0.2579 | $0.2478 | $0.2547 | $0.2547 | $227,802 |
| 2016-05-07 | $0.2549 | $0.2549 | $0.2484 | $0.2506 | $0.2506 | $224,103 |
| 2016-05-08 | $0.2506 | $0.2508 | $0.2502 | $0.2506 | $0.2506 | $224,134 |
| 2016-05-09 | $0.2507 | $0.2518 | $0.2473 | $0.2483 | $206.48 | $222,036 |
| 2016-05-10 | $0.2483 | $0.2506 | $0.2420 | $0.2483 | $199.02 | $222,028 |
| 2016-05-11 | $0.2484 | $0.2488 | $0.2417 | $0.2453 | $196.66 | $219,394 |
| 2016-05-12 | $0.2499 | $0.2508 | $0.2456 | $0.2496 | $2.50 | $223,230 |
| 2016-05-13 | $0.2497 | $0.2519 | $0.2391 | $0.2415 | $305.72 | $215,940 |
| 2016-05-14 | $0.2415 | $0.2853 | $0.2406 | $0.2828 | $10.18 | $252,841 |
| 2016-05-15 | $0.2838 | $0.2859 | $0.2345 | $0.2346 | $0.5690 | $209,825 |
| 2016-05-16 | $0.2346 | $0.2387 | $0.2313 | $0.2328 | $16.38 | $208,136 |
| 2016-05-17 | $0.2327 | $0.2328 | $0.1889 | $0.2063 | $0.8094 | $184,518 |
| 2016-05-18 | $0.2063 | $0.2150 | $0.2049 | $0.2138 | $0.5894 | $191,157 |
| 2016-05-19 | $0.2148 | $0.2161 | $0.2063 | $0.2063 | $0.5689 | $184,504 |
| 2016-05-20 | $0.2065 | $0.2092 | $0.2032 | $0.2032 | $0.5604 | $181,747 |
| 2016-05-21 | $0.2024 | $0.2048 | $0.2008 | $0.2032 | $1.49 | $181,685 |
| 2016-05-22 | $0.2041 | $0.2065 | $0.1981 | $0.1988 | $1.46 | $177,747 |
| 2016-05-23 | $0.1993 | $0.2385 | $0.1907 | $0.2283 | $16.26 | $204,164 |
| 2016-05-24 | $0.2276 | $0.2485 | $0.2195 | $0.2249 | $16.02 | $201,081 |
| 2016-05-25 | $0.2248 | $0.2252 | $0.1940 | $0.2009 | $14.31 | $179,646 |
| 2016-05-26 | $0.2054 | $0.2131 | $0.1996 | $0.2011 | $6.35 | $179,872 |
| 2016-05-27 | $0.2012 | $0.2158 | $0.2012 | $0.2089 | $1.79 | $186,783 |
| 2016-05-28 | $0.2091 | $0.2213 | $0.1927 | $0.2032 | $8.53 | $181,735 |
| 2016-05-29 | $0.2025 | $0.2265 | $0.2017 | $0.2219 | $0.04339 | $198,465 |
| 2016-05-30 | $0.2236 | $0.2236 | $0.2082 | $0.2082 | $4.67 | $186,144 |
| 2016-05-31 | $0.2080 | $0.2217 | $0.2080 | $0.2177 | $15.63 | $194,653 |