Sync SYNC
Xếp hạng #?
09:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $31.94 | $32.23 | $27.55 | $27.55 | $23.33 | $32,427.26 |
| 2016-05-02 | $27.56 | $31.65 | $27.55 | $31.12 | $0.1334 | $36,627.92 |
| 2016-05-03 | $31.13 | $31.58 | $29.98 | $31.52 | $9.52 | $37,099.16 |
| 2016-05-04 | $31.52 | $31.53 | $31.14 | $31.18 | $0.1673 | $36,701.95 |
| 2016-05-05 | $31.18 | $31.39 | $31.18 | $31.35 | $8.91 | $36,901.91 |
| 2016-05-06 | $31.35 | $46.04 | $31.29 | $31.31 | $229.79 | $36,847.18 |
| 2016-05-07 | $31.30 | $64.49 | $31.17 | $32.23 | $665.49 | $37,928.88 |
| 2016-05-08 | $32.24 | $55.03 | $32.10 | $55.03 | $242.41 | $64,768.14 |
| 2016-05-09 | $55.03 | $55.03 | $32.73 | $46.05 | $132.90 | $54,191.30 |
| 2016-05-10 | $46.05 | $46.19 | $33.29 | $33.35 | $34.52 | $39,247.74 |
| 2016-05-11 | $33.37 | $33.60 | $26.80 | $31.87 | $452.31 | $37,506.14 |
| 2016-05-12 | $31.87 | $32.03 | $31.63 | $32.01 | $40.97 | $37,677.26 |
| 2016-05-13 | $32.02 | $34.19 | $31.92 | $34.18 | $68.59 | $40,222.11 |
| 2016-05-14 | $34.18 | $34.26 | $32.02 | $32.11 | $0.9360 | $37,792.83 |
| 2016-05-15 | $32.11 | $32.17 | $31.92 | $32.04 | $6.43 | $37,703.74 |
| 2016-05-16 | $32.03 | $43.47 | $31.96 | $34.22 | $608.82 | $40,277.07 |
| 2016-05-17 | $34.21 | $34.21 | $30.40 | $30.41 | $41.01 | $35,784.78 |
| 2016-05-18 | $30.40 | $32.70 | $27.75 | $27.75 | $100.52 | $32,665.35 |
| 2016-05-19 | $27.75 | $31.92 | $26.87 | $26.87 | $56.50 | $31,622.49 |
| 2016-05-20 | $26.81 | $29.36 | $26.73 | $29.26 | $3.13 | $34,434.26 |
| 2016-05-21 | $29.27 | $30.53 | $27.55 | $30.52 | $48.62 | $35,914.83 |
| 2016-05-22 | $30.51 | $31.48 | $28.83 | $30.10 | $5.03 | $35,419.46 |
| 2016-05-23 | $30.09 | $30.19 | $26.85 | $27.19 | $74.73 | $32,000.28 |
| 2016-05-24 | $27.18 | $29.94 | $27.17 | $28.33 | $64.72 | $33,337.73 |
| 2016-05-25 | $28.32 | $28.87 | $26.78 | $28.82 | $71.78 | $33,920.54 |
| 2016-05-26 | $28.83 | $28.83 | $26.43 | $28.46 | $1.55 | $33,500.73 |
| 2016-05-27 | $28.47 | $29.31 | $27.52 | $28.42 | $3.47 | $33,452.48 |
| 2016-05-28 | $28.41 | $33.52 | $28.36 | $31.84 | $22.40 | $37,470.00 |
| 2016-05-29 | $31.80 | $57.19 | $30.46 | $36.85 | $373.23 | $43,364.95 |
| 2016-05-30 | $36.89 | $41.60 | $36.66 | $41.40 | $50.86 | $48,718.63 |
| 2016-05-31 | $41.33 | $42.76 | $37.69 | $38.20 | $5.09 | $44,961.20 |