Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $41.99 | $44.32 | $32.36 | $42.19 | $335.75 | $49,597.01 |
| 2015-05-02 | $42.18 | $43.84 | $41.76 | $42.54 | $109.00 | $50,003.78 |
| 2015-05-03 | $42.52 | $47.87 | $42.37 | $43.35 | $68.95 | $50,950.89 |
| 2015-05-04 | $43.34 | $45.24 | $42.67 | $45.23 | $10.28 | $53,171.51 |
| 2015-05-05 | $45.24 | $45.24 | $40.79 | $40.82 | $197.87 | $47,982.74 |
| 2015-05-06 | $40.82 | $41.01 | $32.56 | $36.94 | $167.73 | $43,435.49 |
| 2015-05-07 | $37.00 | $40.45 | $30.64 | $40.23 | $62.10 | $47,294.32 |
| 2015-05-08 | $40.26 | $41.87 | $40.19 | $41.47 | $20.74 | $48,757.50 |
| 2015-05-09 | $41.46 | $43.57 | $31.75 | $31.90 | $13.18 | $37,506.46 |
| 2015-05-10 | $31.88 | $43.12 | $31.05 | $40.35 | $3.66 | $47,441.24 |
| 2015-05-11 | $40.32 | $40.52 | $32.12 | $34.64 | $17.75 | $40,730.72 |
| 2015-05-12 | $34.67 | $35.34 | $26.11 | $31.45 | $229.78 | $36,981.49 |
| 2015-05-13 | $31.40 | $47.33 | $30.31 | $30.68 | $380.77 | $36,067.87 |
| 2015-05-14 | $30.66 | $45.96 | $29.91 | $45.64 | $78.44 | $53,667.65 |
| 2015-05-15 | $45.65 | $47.01 | $37.66 | $38.93 | $184.49 | $45,768.47 |
| 2015-05-16 | $38.93 | $39.84 | $38.67 | $39.51 | $16.53 | $46,461.74 |
| 2015-05-17 | $39.51 | $41.53 | $39.49 | $41.45 | $16.11 | $48,743.27 |
| 2015-05-18 | $41.46 | $41.65 | $23.25 | $23.30 | $1.43 | $27,394.24 |
| 2015-05-19 | $23.31 | $46.69 | $23.30 | $29.81 | $155.91 | $35,051.72 |
| 2015-05-20 | $29.81 | $46.61 | $29.80 | $46.61 | $144.48 | $54,801.29 |
| 2015-05-21 | $46.62 | $46.64 | $38.22 | $38.24 | $33.34 | $44,968.35 |
| 2015-05-22 | $38.24 | $45.33 | $32.15 | $32.17 | $58.01 | $37,824.45 |
| 2015-05-23 | $32.15 | $48.03 | $32.00 | $34.77 | $152.57 | $40,879.53 |
| 2015-05-24 | $34.76 | $48.79 | $34.75 | $48.73 | $0.007083 | $57,303.48 |
| 2015-05-25 | $48.73 | $81.05 | $48.50 | $49.01 | $153.09 | $57,627.25 |
| 2015-05-26 | $49.01 | $54.57 | $43.80 | $53.75 | $65.43 | $63,204.03 |
| 2015-05-27 | $53.72 | $56.57 | $35.94 | $36.62 | $1.67 | $43,062.64 |
| 2015-05-28 | $36.62 | $39.51 | $35.50 | $39.45 | $0.1190 | $46,388.58 |
| 2015-05-29 | $39.45 | $45.56 | $31.01 | $33.54 | $125.90 | $39,440.40 |
| 2015-05-30 | $46.87 | $46.87 | $36.72 | $39.30 | $7.69 | $46,213.16 |
| 2015-05-31 | $39.27 | $49.15 | $34.59 | $42.55 | $338.29 | $50,041.03 |