Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.005340 | $0.006842 | $0.005340 | $0.006839 | $144.46 | $52,945.75 |
| 2016-12-02 | $0.006846 | $0.006972 | $0.005972 | $0.006198 | $54.98 | $47,983.33 |
| 2016-12-03 | $0.006200 | $0.006875 | $0.004235 | $0.005468 | $898.58 | $42,326.67 |
| 2016-12-04 | $0.005468 | $0.006939 | $0.004643 | $0.004842 | $181.75 | $37,485.33 |
| 2016-12-05 | $0.004844 | $0.005430 | $0.004135 | $0.004135 | $708.84 | $32,009.28 |
| 2016-12-06 | $0.004135 | $0.004392 | $0.002912 | $0.003396 | $3,319.59 | $26,289.76 |
| 2016-12-07 | $0.003396 | $0.005874 | $0.003200 | $0.004887 | $913.38 | $37,830.83 |
| 2016-12-08 | $0.004887 | $0.01253 | $0.004343 | $0.006247 | $815.33 | $48,362.58 |
| 2016-12-09 | $0.006246 | $0.01030 | $0.004480 | $0.004506 | $421.96 | $34,882.00 |
| 2016-12-10 | $0.004507 | $0.004924 | $0.004164 | $0.004327 | $304.51 | $33,497.23 |
| 2016-12-11 | $0.004591 | $0.006497 | $0.004090 | $0.006497 | $312.22 | $50,297.60 |
| 2016-12-12 | $0.006499 | $0.006559 | $0.005449 | $0.006007 | $33.47 | $46,499.56 |
| 2016-12-13 | $0.006007 | $0.006071 | $0.005121 | $0.005906 | $7.53 | $45,722.02 |
| 2016-12-14 | $0.005898 | $0.005898 | $0.004972 | $0.005001 | $121.82 | $38,718.06 |
| 2016-12-15 | $0.005001 | $0.005001 | $0.004982 | $0.004985 | $42.84 | $38,588.08 |
| 2016-12-16 | $0.004931 | $0.006702 | $0.004931 | $0.006030 | $709.09 | $46,680.39 |
| 2016-12-17 | $0.006030 | $0.007936 | $0.006023 | $0.006026 | $1,229.05 | $46,648.96 |
| 2016-12-18 | $0.006026 | $0.01072 | $0.005842 | $0.007341 | $2,528.54 | $56,832.05 |
| 2016-12-19 | $0.007344 | $0.007349 | $0.005551 | $0.005573 | $415.57 | $43,140.67 |
| 2016-12-20 | $0.005569 | $0.005968 | $0.005564 | $0.005651 | $77.05 | $43,747.52 |
| 2016-12-21 | $0.005649 | $0.005882 | $0.005639 | $0.005882 | $132.89 | $45,531.97 |
| 2016-12-22 | $0.005881 | $0.006259 | $0.004367 | $0.004368 | $666.69 | $33,810.60 |
| 2016-12-23 | $0.004366 | $0.005135 | $0.003985 | $0.004727 | $224.75 | $36,594.23 |
| 2016-12-24 | $0.004518 | $0.005736 | $0.003713 | $0.003717 | $136.82 | $28,775.65 |
| 2016-12-25 | $0.003718 | $0.005334 | $0.003603 | $0.005172 | $11.50 | $40,034.39 |
| 2016-12-26 | $0.005169 | $0.006198 | $0.004215 | $0.004444 | $36.38 | $34,403.28 |
| 2016-12-27 | $0.004447 | $0.005974 | $0.004070 | $0.004860 | $91.62 | $37,619.33 |
| 2016-12-28 | $0.004862 | $0.004961 | $0.003877 | $0.003885 | $44.92 | $30,075.11 |
| 2016-12-29 | $0.003886 | $0.003968 | $0.001357 | $0.002706 | $777.60 | $20,945.77 |
| 2016-12-30 | $0.002706 | $0.003882 | $0.002656 | $0.003372 | $302.37 | $26,105.74 |
| 2016-12-31 | $0.003373 | $0.003581 | $0.003245 | $0.003341 | $116.25 | $25,864.37 |