Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 12/2015
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2015-12-01 | $39.82 | $41.30 | $39.22 | $40.91 | $0.001921 | $48,149.59 |
2015-12-02 | $40.92 | $40.92 | $34.68 | $34.72 | $30.13 | $40,860.82 |
2015-12-03 | $34.75 | $38.81 | $34.59 | $38.40 | $0.9166 | $45,189.88 |
2015-12-04 | $38.39 | $38.96 | $35.02 | $35.02 | $0.03631 | $41,218.72 |
2015-12-05 | $35.03 | $41.78 | $35.03 | $41.78 | $0.2084 | $49,167.39 |
2015-12-06 | $41.79 | $42.08 | $31.29 | $38.22 | $117.91 | $44,986.39 |
2015-12-07 | $37.95 | $43.02 | $37.62 | $38.62 | $0.02823 | $45,451.27 |
2015-12-08 | $38.60 | $42.75 | $30.73 | $31.14 | $9.65 | $36,652.63 |
2015-12-09 | $31.33 | $35.12 | $31.12 | $31.55 | $1.20 | $37,134.23 |
2015-12-10 | $31.58 | $44.04 | $31.58 | $43.64 | $6.27 | $51,359.99 |
2015-12-11 | $43.63 | $55.40 | $35.65 | $55.27 | $4.13 | $65,053.78 |
2015-12-12 | $55.43 | $57.53 | $36.44 | $40.42 | $92.02 | $47,567.49 |
2015-12-13 | $40.34 | $40.63 | $39.53 | $40.35 | $0.04545 | $47,486.63 |
2015-12-14 | $48.06 | $48.19 | $41.99 | $42.67 | $32.00 | $50,220.38 |
2015-12-15 | $42.65 | $53.19 | $36.20 | $51.85 | $6.11 | $61,028.72 |
2015-12-16 | $51.99 | $51.99 | $34.76 | $38.15 | $33.02 | $44,896.59 |
2015-12-17 | $38.16 | $50.95 | $35.15 | $35.20 | $12.75 | $41,433.28 |
2015-12-18 | $35.19 | $45.07 | $35.10 | $45.05 | $0.8131 | $53,021.33 |
2015-12-19 | $45.05 | $50.49 | $44.91 | $50.46 | $0.5258 | $59,385.74 |
2015-12-20 | $49.09 | $49.09 | $37.75 | $47.79 | $13.76 | $56,242.43 |
2015-12-21 | $47.82 | $48.73 | $37.03 | $37.67 | $1.63 | $44,331.08 |
2015-12-22 | $37.67 | $51.73 | $37.41 | $50.98 | $1.83 | $60,001.16 |
2015-12-23 | $50.90 | $51.36 | $37.69 | $39.96 | $1.10 | $47,028.22 |
2015-12-24 | $39.99 | $52.92 | $39.99 | $42.24 | $3.49 | $49,717.84 |
2015-12-25 | $42.23 | $51.28 | $42.02 | $51.07 | $24.39 | $60,109.67 |
2015-12-26 | $51.09 | $51.29 | $37.66 | $38.79 | $1.10 | $45,650.41 |
2015-12-27 | $38.73 | $45.74 | $25.85 | $29.76 | $30.16 | $35,025.31 |
2015-12-28 | $29.80 | $40.13 | $29.80 | $33.79 | $23.50 | $39,765.70 |
2015-12-29 | $33.78 | $33.97 | $25.95 | $27.59 | $9.09 | $32,467.16 |
2015-12-30 | $27.63 | $51.32 | $27.51 | $51.16 | $0.02560 | $60,216.18 |
2015-12-31 | $51.19 | $51.87 | $25.83 | $25.86 | $245.43 | $30,440.86 |