Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $42.60 | $45.30 | $42.58 | $44.19 | $32.79 | $52,013.18 |
| 2015-10-02 | $44.19 | $49.85 | $44.00 | $48.89 | $9.41 | $57,537.04 |
| 2015-10-03 | $48.88 | $49.30 | $48.81 | $49.19 | $9.47 | $57,894.83 |
| 2015-10-04 | $49.89 | $49.90 | $30.06 | $40.11 | $430.66 | $47,203.23 |
| 2015-10-05 | $40.12 | $44.78 | $19.88 | $33.16 | $178.64 | $39,031.77 |
| 2015-10-06 | $33.18 | $47.01 | $32.84 | $46.95 | $380.42 | $55,255.00 |
| 2015-10-07 | $46.95 | $49.19 | $32.26 | $32.30 | $21.09 | $38,016.68 |
| 2015-10-08 | $32.31 | $41.32 | $29.78 | $41.17 | $36.09 | $48,451.24 |
| 2015-10-09 | $41.15 | $43.63 | $38.95 | $42.86 | $0.005882 | $50,442.82 |
| 2015-10-10 | $42.86 | $43.10 | $38.91 | $39.11 | $0.2449 | $46,030.32 |
| 2015-10-11 | $39.12 | $39.16 | $39.03 | $39.06 | $0.2445 | $45,966.29 |
| 2015-10-12 | $29.35 | $39.51 | $29.35 | $32.92 | $3.28 | $38,745.19 |
| 2015-10-13 | $32.92 | $33.16 | $31.13 | $31.33 | $0.01339 | $36,867.30 |
| 2015-10-14 | $40.03 | $40.11 | $32.53 | $37.68 | $33.53 | $44,351.80 |
| 2015-10-15 | $37.67 | $38.07 | $31.39 | $35.67 | $31.33 | $41,975.01 |
| 2015-10-16 | $35.66 | $40.66 | $29.28 | $40.12 | $21.12 | $47,219.83 |
| 2015-10-17 | $40.16 | $42.29 | $32.48 | $33.28 | $0.002436 | $39,164.88 |
| 2015-10-18 | $33.22 | $33.35 | $32.01 | $32.10 | $0.002350 | $37,776.36 |
| 2015-10-19 | $31.65 | $45.29 | $31.60 | $43.59 | $13.41 | $51,303.61 |
| 2015-10-20 | $43.59 | $44.02 | $39.31 | $39.32 | $0.3115 | $46,276.53 |
| 2015-10-21 | $39.32 | $39.34 | $34.04 | $34.36 | $0.005018 | $40,433.37 |
| 2015-10-22 | $34.35 | $46.35 | $32.87 | $41.40 | $77.56 | $48,721.93 |
| 2015-10-23 | $41.42 | $48.30 | $35.73 | $44.37 | $11.13 | $52,219.73 |
| 2015-10-24 | $46.65 | $47.43 | $40.36 | $47.29 | $2.41 | $55,656.09 |
| 2015-10-25 | $47.61 | $50.03 | $41.10 | $41.13 | $69.92 | $48,409.57 |
| 2015-10-26 | $41.21 | $48.18 | $40.75 | $41.37 | $1.23 | $48,685.33 |
| 2015-10-27 | $41.37 | $50.45 | $41.33 | $50.02 | $0.1026 | $58,875.20 |
| 2015-10-28 | $50.03 | $51.21 | $44.17 | $44.97 | $0.04876 | $52,922.11 |
| 2015-10-29 | $44.93 | $53.65 | $44.52 | $52.89 | $1.36 | $62,250.36 |
| 2015-10-30 | $52.90 | $55.55 | $48.24 | $49.24 | $0.002858 | $57,946.49 |
| 2015-10-31 | $49.24 | $49.95 | $48.79 | $48.91 | $0.001644 | $57,561.64 |