Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $76.45 | $94.89 | $73.26 | $89.07 | $239.10 | $104,661 |
| 2015-04-02 | $89.06 | $91.55 | $73.73 | $91.09 | $102.80 | $107,038 |
| 2015-04-03 | $91.08 | $92.18 | $75.71 | $75.98 | $87.69 | $89,283.63 |
| 2015-04-04 | $75.98 | $91.47 | $75.82 | $91.38 | $0.1832 | $107,385 |
| 2015-04-05 | $91.33 | $91.44 | $72.65 | $73.67 | $0.1473 | $86,574.11 |
| 2015-04-06 | $73.71 | $77.65 | $72.16 | $72.41 | $137.60 | $85,096.83 |
| 2015-04-07 | $72.40 | $73.76 | $71.47 | $71.80 | $10.47 | $84,382.25 |
| 2015-04-08 | $71.73 | $74.06 | $69.11 | $69.36 | $162.04 | $81,511.00 |
| 2015-04-09 | $69.34 | $73.24 | $67.75 | $72.93 | $2.51 | $85,709.25 |
| 2015-04-10 | $72.91 | $77.68 | $62.07 | $70.23 | $376.31 | $82,534.06 |
| 2015-04-11 | $70.28 | $77.97 | $67.67 | $68.39 | $156.50 | $80,376.18 |
| 2015-04-12 | $68.37 | $68.71 | $53.64 | $62.03 | $257.09 | $72,901.51 |
| 2015-04-13 | $62.05 | $67.33 | $52.87 | $56.42 | $30.71 | $66,307.96 |
| 2015-04-14 | $56.36 | $56.46 | $45.43 | $46.02 | $2.96 | $54,090.96 |
| 2015-04-15 | $46.02 | $56.56 | $45.92 | $56.56 | $1.51 | $66,475.77 |
| 2015-04-16 | $56.61 | $64.56 | $56.61 | $63.50 | $0.009690 | $74,633.50 |
| 2015-04-17 | $63.49 | $63.58 | $49.89 | $52.23 | $2.98 | $61,390.19 |
| 2015-04-18 | $52.22 | $55.87 | $51.75 | $55.87 | $1.19 | $65,668.34 |
| 2015-04-19 | $56.55 | $56.59 | $51.49 | $51.49 | $164.63 | $60,518.20 |
| 2015-04-20 | $51.49 | $59.19 | $45.09 | $54.43 | $230.28 | $63,975.72 |
| 2015-04-21 | $54.43 | $55.59 | $46.81 | $55.39 | $219.26 | $65,099.16 |
| 2015-04-22 | $55.58 | $55.93 | $46.76 | $51.28 | $122.87 | $60,272.41 |
| 2015-04-23 | $51.35 | $55.45 | $49.92 | $53.81 | $51.41 | $63,247.82 |
| 2015-04-24 | $53.18 | $53.72 | $48.75 | $48.91 | $38.14 | $57,483.38 |
| 2015-04-25 | $46.59 | $54.80 | $46.59 | $48.00 | $21.64 | $56,414.77 |
| 2015-04-26 | $47.98 | $48.18 | $43.74 | $43.89 | $10.16 | $51,587.02 |
| 2015-04-27 | $43.90 | $47.17 | $42.73 | $45.84 | $38.42 | $53,886.03 |
| 2015-04-28 | $45.86 | $49.60 | $44.61 | $45.15 | $0.009470 | $53,070.68 |
| 2015-04-29 | $45.17 | $45.41 | $36.05 | $43.73 | $231.55 | $51,398.77 |
| 2015-04-30 | $43.69 | $46.31 | $38.10 | $41.96 | $172.67 | $49,324.95 |