Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $40.66 | $65.18 | $40.56 | $65.18 | $79.64 | $76,711.74 |
| 2016-04-02 | $65.20 | $65.84 | $51.53 | $51.99 | $236.02 | $61,186.19 |
| 2016-04-03 | $51.99 | $52.52 | $46.25 | $47.18 | $51.35 | $55,523.34 |
| 2016-04-04 | $47.18 | $52.55 | $47.17 | $51.35 | $94.47 | $60,436.97 |
| 2016-04-05 | $51.35 | $51.65 | $39.18 | $39.27 | $71.53 | $46,217.21 |
| 2016-04-06 | $39.27 | $41.44 | $39.15 | $41.34 | $96.28 | $48,651.67 |
| 2016-04-07 | $41.35 | $46.37 | $39.05 | $39.09 | $70.11 | $46,007.25 |
| 2016-04-08 | $39.10 | $41.55 | $37.77 | $37.82 | $97.06 | $44,513.98 |
| 2016-04-09 | $37.83 | $37.88 | $33.11 | $33.15 | $59.74 | $39,019.65 |
| 2016-04-10 | $33.16 | $39.48 | $29.65 | $37.86 | $84.36 | $44,554.58 |
| 2016-04-11 | $37.86 | $37.92 | $29.94 | $30.41 | $39.47 | $35,791.37 |
| 2016-04-12 | $30.42 | $38.19 | $30.42 | $30.67 | $38.13 | $36,094.78 |
| 2016-04-13 | $30.66 | $37.99 | $30.49 | $37.88 | $0.3788 | $44,580.47 |
| 2016-04-14 | $37.88 | $37.94 | $30.55 | $37.91 | $13.44 | $44,615.19 |
| 2016-04-15 | $37.92 | $37.98 | $33.68 | $34.09 | $4.39 | $40,122.42 |
| 2016-04-16 | $34.09 | $34.29 | $31.25 | $31.32 | $36.02 | $36,866.25 |
| 2016-04-17 | $31.34 | $33.77 | $31.20 | $33.01 | $36.71 | $38,855.00 |
| 2016-04-18 | $33.02 | $33.17 | $33.00 | $33.07 | $26.99 | $38,917.85 |
| 2016-04-20 | $36.63 | $36.84 | $36.62 | $36.70 | $0.2936 | $43,195.71 |
| 2016-04-21 | $36.70 | $36.94 | $32.65 | $33.23 | $3.32 | $39,111.22 |
| 2016-04-22 | $33.24 | $45.49 | $32.85 | $35.74 | $155.15 | $42,065.04 |
| 2016-04-23 | $35.75 | $42.61 | $34.47 | $35.47 | $91.80 | $41,747.04 |
| 2016-04-24 | $35.48 | $41.87 | $33.71 | $41.74 | $44.58 | $49,122.67 |
| 2016-04-25 | $41.73 | $41.80 | $33.88 | $33.88 | $93.64 | $39,879.16 |
| 2016-04-26 | $33.82 | $34.16 | $33.82 | $34.03 | $9.95 | $40,051.46 |
| 2016-04-27 | $34.02 | $36.16 | $27.84 | $34.50 | $540.03 | $40,608.14 |
| 2016-04-28 | $34.55 | $34.86 | $33.05 | $33.14 | $2.42 | $39,002.94 |
| 2016-04-29 | $33.14 | $33.26 | $31.93 | $32.43 | $0.3960 | $38,168.86 |
| 2016-04-30 | $32.42 | $32.46 | $31.89 | $31.93 | $42.99 | $37,579.81 |