Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $34.31 | $37.45 | $34.03 | $37.45 | $1.03 | $44,076.63 |
| 2015-09-02 | $37.46 | $37.52 | $29.84 | $29.88 | $5.99 | $35,171.25 |
| 2015-09-03 | $29.89 | $36.43 | $29.57 | $34.20 | $0.3427 | $40,247.77 |
| 2015-09-04 | $34.20 | $34.63 | $34.20 | $34.56 | $0.08693 | $40,672.52 |
| 2015-09-05 | $34.54 | $35.42 | $34.42 | $35.21 | $0.0005430 | $41,442.93 |
| 2015-09-06 | $36.05 | $36.41 | $24.44 | $33.14 | $66.71 | $39,001.65 |
| 2015-09-07 | $33.12 | $33.44 | $32.62 | $32.92 | $61.68 | $38,749.08 |
| 2015-09-08 | $32.89 | $40.96 | $32.87 | $36.56 | $35.02 | $43,028.35 |
| 2015-09-09 | $36.56 | $36.68 | $35.69 | $35.97 | $17.98 | $42,331.62 |
| 2015-09-10 | $35.73 | $35.84 | $32.15 | $32.54 | $3.27 | $38,293.38 |
| 2015-09-11 | $32.52 | $72.04 | $32.50 | $71.72 | $156.04 | $84,412.20 |
| 2015-09-12 | $71.70 | $71.71 | $32.00 | $32.04 | $39.19 | $37,713.27 |
| 2015-09-13 | $32.05 | $39.55 | $31.67 | $34.39 | $5.85 | $40,474.91 |
| 2015-09-14 | $34.35 | $38.94 | $31.54 | $38.70 | $25.43 | $45,548.84 |
| 2015-09-15 | $38.70 | $43.09 | $38.30 | $38.33 | $7.89 | $45,108.91 |
| 2015-09-16 | $38.32 | $51.81 | $38.31 | $40.22 | $104.30 | $47,337.64 |
| 2015-09-17 | $40.22 | $41.36 | $34.13 | $41.06 | $552.36 | $48,324.48 |
| 2015-09-18 | $40.88 | $47.25 | $40.88 | $41.95 | $428.12 | $49,377.00 |
| 2015-09-19 | $41.94 | $45.58 | $39.38 | $45.54 | $3.79 | $53,600.84 |
| 2015-09-20 | $45.54 | $46.08 | $45.47 | $45.51 | $0.1501 | $53,565.77 |
| 2015-09-21 | $45.53 | $60.18 | $41.48 | $41.55 | $109.71 | $48,900.35 |
| 2015-09-22 | $41.59 | $44.07 | $41.54 | $43.81 | $28.20 | $51,562.30 |
| 2015-09-23 | $43.82 | $92.15 | $43.62 | $77.61 | $179.37 | $91,341.07 |
| 2015-09-24 | $77.60 | $84.21 | $36.94 | $38.85 | $163.12 | $45,719.96 |
| 2015-09-25 | $38.85 | $59.13 | $38.42 | $41.10 | $7.10 | $48,368.50 |
| 2015-09-26 | $41.09 | $46.65 | $39.24 | $43.82 | $7.29 | $51,578.31 |
| 2015-09-27 | $43.82 | $47.14 | $38.34 | $45.89 | $2.98 | $54,011.35 |
| 2015-09-28 | $45.89 | $54.51 | $45.18 | $52.25 | $127.04 | $61,497.37 |
| 2015-09-29 | $52.25 | $52.39 | $40.52 | $40.52 | $11.53 | $47,693.30 |
| 2015-09-30 | $40.55 | $42.60 | $40.36 | $42.60 | $1.45 | $50,135.88 |