Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $22.97 | $29.64 | $19.86 | $29.64 | $290.20 | $34,887.02 |
| 2016-03-02 | $29.64 | $34.10 | $23.45 | $23.45 | $126.06 | $27,599.67 |
| 2016-03-03 | $23.42 | $33.08 | $21.51 | $28.45 | $100.80 | $33,484.25 |
| 2016-03-04 | $28.46 | $31.76 | $28.37 | $30.91 | $27.14 | $36,377.59 |
| 2016-03-05 | $30.88 | $30.90 | $22.84 | $22.85 | $1.59 | $26,890.45 |
| 2016-03-06 | $22.83 | $30.82 | $22.56 | $30.57 | $4.73 | $35,974.14 |
| 2016-03-07 | $30.57 | $31.19 | $30.47 | $31.09 | $213.68 | $36,585.79 |
| 2016-03-08 | $31.07 | $31.22 | $30.83 | $31.05 | $2.12 | $36,547.42 |
| 2016-03-09 | $31.05 | $31.05 | $28.15 | $28.21 | $0.3448 | $33,196.50 |
| 2016-03-10 | $28.21 | $30.90 | $21.86 | $30.87 | $172.52 | $36,328.04 |
| 2016-03-11 | $30.87 | $31.37 | $30.86 | $31.15 | $4.21 | $36,659.81 |
| 2016-03-12 | $29.62 | $29.67 | $22.10 | $29.37 | $41.68 | $34,569.84 |
| 2016-03-13 | $29.36 | $30.92 | $22.09 | $30.90 | $83.63 | $36,365.35 |
| 2016-03-14 | $30.90 | $31.30 | $30.17 | $30.28 | $65.01 | $35,634.48 |
| 2016-03-15 | $30.28 | $31.16 | $25.87 | $31.09 | $18.12 | $36,589.20 |
| 2016-03-16 | $31.10 | $31.16 | $24.99 | $25.03 | $0.8837 | $29,452.60 |
| 2016-03-17 | $25.02 | $31.12 | $25.02 | $25.43 | $1.49 | $29,933.26 |
| 2016-03-18 | $25.43 | $40.25 | $25.22 | $39.94 | $216.09 | $47,005.51 |
| 2016-03-19 | $39.93 | $40.00 | $24.98 | $37.17 | $277.01 | $43,744.39 |
| 2016-03-20 | $37.16 | $41.39 | $30.15 | $41.33 | $112.33 | $48,643.78 |
| 2016-03-21 | $41.31 | $45.78 | $35.65 | $39.12 | $90.09 | $46,040.08 |
| 2016-03-22 | $39.12 | $46.35 | $39.05 | $46.35 | $0.2921 | $54,545.08 |
| 2016-03-23 | $46.35 | $46.47 | $37.67 | $38.91 | $649.30 | $45,789.75 |
| 2016-03-24 | $38.91 | $64.31 | $38.91 | $52.05 | $299.67 | $61,256.46 |
| 2016-03-25 | $52.05 | $52.20 | $44.88 | $52.15 | $48.25 | $61,379.44 |
| 2016-03-26 | $52.15 | $57.47 | $45.15 | $57.47 | $277.96 | $67,632.05 |
| 2016-03-27 | $57.47 | $57.51 | $38.31 | $48.39 | $240.00 | $56,945.76 |
| 2016-03-28 | $48.38 | $48.38 | $40.17 | $40.18 | $91.17 | $47,292.91 |
| 2016-03-29 | $40.20 | $42.42 | $40.08 | $41.65 | $19.97 | $49,014.16 |
| 2016-03-30 | $41.65 | $41.68 | $40.46 | $40.48 | $5.89 | $47,646.11 |
| 2016-03-31 | $40.48 | $40.82 | $40.48 | $40.67 | $8.50 | $47,864.66 |