Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $53.48 | $55.49 | $53.12 | $55.20 | $0.2419 | $64,961.51 |
| 2015-11-02 | $55.15 | $57.24 | $54.77 | $56.99 | $0.2497 | $67,071.02 |
| 2015-11-03 | $54.02 | $55.37 | $49.64 | $51.47 | $98.82 | $60,580.20 |
| 2015-11-04 | $51.77 | $79.90 | $47.84 | $51.45 | $34.02 | $60,553.48 |
| 2015-11-05 | $51.79 | $59.58 | $47.32 | $48.23 | $20.76 | $56,757.69 |
| 2015-11-06 | $56.05 | $61.63 | $51.41 | $58.21 | $0.1110 | $68,508.27 |
| 2015-11-07 | $50.60 | $59.76 | $49.61 | $59.67 | $62.23 | $70,229.28 |
| 2015-11-08 | $59.61 | $64.99 | $56.72 | $60.48 | $3.31 | $71,175.40 |
| 2015-11-09 | $60.65 | $65.16 | $56.24 | $64.94 | $6.50 | $76,431.52 |
| 2015-11-10 | $64.76 | $64.95 | $56.51 | $56.77 | $0.003293 | $66,811.98 |
| 2015-11-11 | $53.80 | $55.60 | $51.26 | $52.96 | $0.0003114 | $62,332.75 |
| 2015-11-12 | $52.98 | $54.85 | $52.98 | $54.59 | $0.0003210 | $64,243.12 |
| 2015-11-13 | $55.82 | $57.66 | $55.51 | $57.25 | $0.2745 | $67,374.07 |
| 2015-11-14 | $57.33 | $57.58 | $56.29 | $56.57 | $0.9318 | $66,581.66 |
| 2015-11-15 | $56.59 | $56.89 | $40.59 | $40.90 | $22.52 | $48,140.53 |
| 2015-11-16 | $40.90 | $47.80 | $38.47 | $39.69 | $0.7885 | $46,706.22 |
| 2015-11-17 | $39.69 | $48.84 | $39.55 | $48.56 | $33.77 | $57,152.78 |
| 2015-11-18 | $48.57 | $51.65 | $42.99 | $43.24 | $0.7959 | $50,887.81 |
| 2015-11-19 | $48.09 | $48.33 | $47.82 | $47.93 | $0.04333 | $56,409.44 |
| 2015-11-20 | $47.94 | $47.99 | $45.80 | $46.47 | $1.87 | $54,686.08 |
| 2015-11-21 | $46.45 | $48.14 | $40.83 | $48.02 | $0.01104 | $56,512.30 |
| 2015-11-22 | $48.06 | $48.07 | $47.42 | $47.53 | $0.01093 | $55,939.02 |
| 2015-11-23 | $41.95 | $41.99 | $41.77 | $41.85 | $0.03230 | $49,250.25 |
| 2015-11-24 | $41.85 | $42.23 | $41.26 | $41.51 | $0.2746 | $48,855.04 |
| 2015-11-25 | $41.51 | $45.65 | $37.61 | $42.45 | $1.33 | $49,964.40 |
| 2015-11-26 | $42.43 | $42.43 | $33.94 | $35.51 | $72.96 | $41,797.30 |
| 2015-11-27 | $35.27 | $35.56 | $30.83 | $33.63 | $65.85 | $39,579.51 |
| 2015-11-28 | $33.59 | $35.85 | $31.74 | $35.12 | $45.71 | $41,328.18 |
| 2015-11-29 | $35.16 | $47.48 | $35.16 | $41.68 | $95.08 | $49,055.00 |
| 2015-11-30 | $41.67 | $42.25 | $39.21 | $39.82 | $12.46 | $46,861.81 |