Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $29.78 | $30.53 | $25.47 | $25.60 | $31.74 | $30,131.22 |
| 2016-02-02 | $25.61 | $30.07 | $25.60 | $29.96 | $9.91 | $35,255.28 |
| 2016-02-03 | $29.96 | $33.75 | $24.68 | $24.81 | $63.45 | $29,198.39 |
| 2016-02-04 | $24.81 | $35.24 | $22.33 | $35.06 | $51.92 | $41,266.15 |
| 2016-02-05 | $35.06 | $35.07 | $23.58 | $32.46 | $41.58 | $38,197.57 |
| 2016-02-06 | $32.49 | $1,051.63 | $22.73 | $171.32 | $3,723.09 | $201,624 |
| 2016-02-07 | $171.32 | $171.32 | $26.46 | $69.43 | $1,152.90 | $81,711.17 |
| 2016-02-08 | $69.44 | $69.57 | $56.00 | $56.01 | $477.58 | $65,919.52 |
| 2016-02-09 | $56.02 | $56.59 | $37.49 | $50.17 | $340.48 | $59,047.62 |
| 2016-02-10 | $50.17 | $50.19 | $33.15 | $33.20 | $43.32 | $39,078.97 |
| 2016-02-11 | $33.21 | $33.34 | $32.80 | $33.08 | $171.30 | $38,929.62 |
| 2016-02-12 | $33.08 | $41.76 | $33.08 | $34.28 | $72.24 | $40,349.69 |
| 2016-02-13 | $34.29 | $39.58 | $33.84 | $39.58 | $16.77 | $46,582.88 |
| 2016-02-14 | $39.69 | $41.41 | $34.75 | $35.29 | $30.67 | $41,528.25 |
| 2016-02-15 | $35.29 | $35.68 | $18.24 | $34.65 | $292.74 | $40,785.15 |
| 2016-02-16 | $34.64 | $35.38 | $18.51 | $32.60 | $79.28 | $38,369.64 |
| 2016-02-17 | $32.60 | $33.65 | $32.54 | $33.24 | $27.83 | $39,118.98 |
| 2016-02-18 | $33.24 | $34.01 | $33.18 | $33.78 | $15.72 | $39,760.29 |
| 2016-02-19 | $33.79 | $33.85 | $33.41 | $33.77 | $15.71 | $39,740.16 |
| 2016-02-20 | $37.06 | $38.77 | $37.00 | $38.34 | $4.40 | $45,117.97 |
| 2016-02-21 | $38.23 | $39.19 | $27.74 | $28.36 | $3.76 | $33,375.51 |
| 2016-02-22 | $28.37 | $38.37 | $27.99 | $28.21 | $4.70 | $33,198.97 |
| 2016-02-23 | $28.25 | $41.18 | $28.13 | $34.48 | $20.05 | $40,580.83 |
| 2016-02-24 | $34.50 | $40.02 | $28.57 | $39.98 | $3.31 | $47,055.06 |
| 2016-02-25 | $39.97 | $40.23 | $28.42 | $36.30 | $5.69 | $42,721.88 |
| 2016-02-26 | $36.30 | $36.54 | $28.75 | $29.25 | $4.39 | $34,426.26 |
| 2016-02-27 | $29.33 | $34.61 | $29.05 | $34.61 | $0.2882 | $40,730.77 |
| 2016-02-28 | $34.60 | $34.85 | $33.91 | $34.73 | $0.9382 | $40,870.83 |
| 2016-02-29 | $34.72 | $34.76 | $22.84 | $22.99 | $160.67 | $27,057.81 |