Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) 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 | $52.64 | $57.67 | $52.64 | $57.22 | $329.23 | $67,311.16 |
| 2015-07-02 | $57.21 | $59.24 | $56.82 | $59.06 | $122.08 | $69,488.27 |
| 2015-07-03 | $59.04 | $60.48 | $58.98 | $60.43 | $354.65 | $71,111.08 |
| 2015-07-04 | $60.46 | $60.61 | $48.45 | $52.22 | $87.33 | $61,441.32 |
| 2015-07-05 | $52.20 | $54.90 | $51.74 | $54.36 | $15.78 | $63,968.31 |
| 2015-07-06 | $54.38 | $61.93 | $50.20 | $50.20 | $158.49 | $59,075.42 |
| 2015-07-07 | $50.20 | $52.66 | $50.18 | $52.53 | $10.11 | $61,819.31 |
| 2015-07-08 | $52.44 | $52.96 | $51.30 | $52.50 | $10.65 | $61,780.35 |
| 2015-07-09 | $52.54 | $52.55 | $45.93 | $45.93 | $46.15 | $54,054.34 |
| 2015-07-10 | $45.90 | $51.79 | $41.34 | $47.07 | $99.24 | $55,392.29 |
| 2015-07-11 | $47.05 | $55.67 | $46.30 | $54.88 | $58.39 | $64,583.47 |
| 2015-07-12 | $54.89 | $60.14 | $53.87 | $55.58 | $4.24 | $65,404.55 |
| 2015-07-13 | $55.55 | $55.57 | $49.21 | $51.09 | $3.18 | $60,124.74 |
| 2015-07-14 | $51.07 | $56.28 | $50.16 | $55.80 | $35.17 | $65,666.72 |
| 2015-07-15 | $55.74 | $56.77 | $47.49 | $47.61 | $39.15 | $56,025.50 |
| 2015-07-16 | $47.61 | $55.12 | $42.31 | $55.12 | $135.68 | $64,870.77 |
| 2015-07-17 | $55.12 | $58.48 | $49.17 | $50.76 | $10.71 | $59,738.40 |
| 2015-07-18 | $50.75 | $54.37 | $48.64 | $51.84 | $12.85 | $61,004.98 |
| 2015-07-19 | $51.87 | $57.78 | $51.79 | $56.25 | $0.2275 | $66,203.20 |
| 2015-07-20 | $56.28 | $56.45 | $48.11 | $52.05 | $58.39 | $61,250.38 |
| 2015-07-21 | $52.15 | $58.37 | $46.76 | $53.82 | $193.66 | $63,340.10 |
| 2015-07-22 | $53.74 | $58.16 | $49.56 | $58.16 | $28.63 | $68,442.73 |
| 2015-07-23 | $58.15 | $58.33 | $45.20 | $47.49 | $48.17 | $55,889.57 |
| 2015-07-24 | $47.49 | $52.31 | $45.03 | $45.57 | $27.78 | $53,629.19 |
| 2015-07-25 | $45.55 | $54.90 | $45.19 | $54.86 | $15.19 | $64,569.81 |
| 2015-07-26 | $54.85 | $56.27 | $49.63 | $56.16 | $24.88 | $66,095.47 |
| 2015-07-27 | $56.17 | $56.31 | $48.33 | $50.29 | $45.12 | $59,191.44 |
| 2015-07-28 | $50.29 | $52.25 | $47.52 | $52.05 | $196.63 | $61,257.51 |
| 2015-07-29 | $52.05 | $52.07 | $47.42 | $47.54 | $4.35 | $55,951.85 |
| 2015-07-30 | $47.54 | $50.86 | $44.90 | $45.04 | $174.47 | $53,009.56 |
| 2015-07-31 | $45.02 | $50.58 | $42.82 | $48.65 | $0.01999 | $57,256.82 |