Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.003342 | $0.004167 | $0.003324 | $0.003592 | $5.04 | $27,806.82 |
| 2017-01-02 | $0.003594 | $0.003743 | $0.002655 | $0.002664 | $111.63 | $20,623.88 |
| 2017-01-03 | $0.002664 | $0.003551 | $0.002664 | $0.003551 | $47.47 | $27,489.04 |
| 2017-01-04 | $0.003550 | $0.004945 | $0.003469 | $0.004783 | $153.71 | $37,026.27 |
| 2017-01-05 | $0.004788 | $0.005475 | $0.003747 | $0.004331 | $50.59 | $33,525.18 |
| 2017-01-06 | $0.004343 | $0.01047 | $0.003757 | $0.005585 | $1,906.96 | $43,237.67 |
| 2017-01-07 | $0.005593 | $0.008140 | $0.005593 | $0.006261 | $366.24 | $48,468.79 |
| 2017-01-08 | $0.006261 | $0.006747 | $0.005501 | $0.006087 | $569.42 | $47,121.42 |
| 2017-01-09 | $0.006096 | $0.006112 | $0.004208 | $0.004526 | $440.99 | $35,033.73 |
| 2017-01-10 | $0.004523 | $0.004920 | $0.004234 | $0.004592 | $342.62 | $35,550.23 |
| 2017-01-11 | $0.004593 | $0.1601 | $0.004593 | $0.02488 | $3,699.42 | $192,601 |
| 2017-01-12 | $0.02488 | $0.02741 | $0.007182 | $0.009533 | $430.52 | $73,799.48 |
| 2017-01-13 | $0.009348 | $0.009422 | $0.006083 | $0.006179 | $118.79 | $47,836.64 |
| 2017-01-14 | $0.006188 | $0.008197 | $0.005290 | $0.005331 | $372.22 | $41,267.12 |
| 2017-01-15 | $0.005329 | $0.008101 | $0.005327 | $0.008099 | $107.14 | $62,695.64 |
| 2017-01-16 | $0.008099 | $0.008385 | $0.006205 | $0.007066 | $646.40 | $54,698.31 |
| 2017-01-17 | $0.007068 | $0.007157 | $0.005448 | $0.005508 | $538.41 | $42,635.48 |
| 2017-01-18 | $0.005511 | $0.006013 | $0.005036 | $0.005906 | $199.60 | $45,720.08 |
| 2017-01-19 | $0.005930 | $0.006204 | $0.004953 | $0.006088 | $70.97 | $47,131.09 |
| 2017-01-20 | $0.006086 | $0.008238 | $0.003938 | $0.006771 | $632.76 | $52,415.47 |
| 2017-01-21 | $0.006771 | $0.008985 | $0.006191 | $0.006946 | $1,439.93 | $53,768.96 |
| 2017-01-22 | $0.006946 | $0.009278 | $0.006946 | $0.008581 | $780.32 | $66,430.90 |
| 2017-01-23 | $0.008597 | $0.01567 | $0.008070 | $0.01142 | $4,609.61 | $88,427.55 |
| 2017-01-24 | $0.01129 | $0.01504 | $0.009572 | $0.01284 | $2,515.44 | $99,361.39 |
| 2017-01-25 | $0.01284 | $0.01293 | $0.009089 | $0.01028 | $4,181.53 | $107,967 |
| 2017-01-26 | $0.01029 | $0.01231 | $0.01029 | $0.01176 | $499.23 | $123,687 |
| 2017-01-27 | $0.01176 | $0.01239 | $0.01078 | $0.01079 | $769.13 | $113,676 |
| 2017-01-28 | $0.01079 | $0.01301 | $0.01079 | $0.01253 | $285.11 | $132,317 |
| 2017-01-29 | $0.01253 | $0.01910 | $0.01253 | $0.01569 | $3,101.53 | $165,923 |
| 2017-01-30 | $0.01569 | $0.01795 | $0.01346 | $0.01346 | $2,759.79 | $142,583 |
| 2017-01-31 | $0.01345 | $0.01659 | $0.01345 | $0.01433 | $1,443.89 | $152,079 |