Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.01433 | $0.01467 | $0.01211 | $0.01351 | $682.26 | $143,644 |
| 2017-02-02 | $0.01351 | $0.01359 | $0.01183 | $0.01215 | $2,367.51 | $129,425 |
| 2017-02-03 | $0.01215 | $0.01241 | $0.01042 | $0.01133 | $498.00 | $120,876 |
| 2017-02-04 | $0.01134 | $0.01137 | $0.009396 | $0.009639 | $442.00 | $103,044 |
| 2017-02-05 | $0.009645 | $0.01022 | $0.009380 | $0.009462 | $1,566.35 | $101,349 |
| 2017-02-06 | $0.009472 | $0.01034 | $0.009177 | $0.009501 | $206.95 | $101,968 |
| 2017-02-07 | $0.009519 | $0.009525 | $0.008676 | $0.009098 | $729.34 | $97,850.92 |
| 2017-02-08 | $0.009106 | $0.01015 | $0.009053 | $0.009483 | $751.00 | $102,223 |
| 2017-02-09 | $0.009498 | $0.01049 | $0.008227 | $0.008312 | $283.85 | $89,747.63 |
| 2017-02-10 | $0.008322 | $0.01112 | $0.008065 | $0.009579 | $642.32 | $103,568 |
| 2017-02-11 | $0.009581 | $0.01712 | $0.008176 | $0.01535 | $2,024.49 | $166,322 |
| 2017-02-12 | $0.01534 | $0.01534 | $0.009249 | $0.01110 | $556.98 | $120,412 |
| 2017-02-13 | $0.01109 | $0.01211 | $0.009676 | $0.01101 | $226.48 | $119,651 |
| 2017-02-14 | $0.01102 | $0.01128 | $0.009906 | $0.009945 | $322.43 | $108,291 |
| 2017-02-15 | $0.009961 | $0.2229 | $0.009961 | $0.06566 | $12,449.90 | $716,155 |
| 2017-02-16 | $0.06526 | $0.06530 | $0.01238 | $0.01419 | $650.74 | $155,033 |
| 2017-02-17 | $0.01418 | $0.02052 | $0.01197 | $0.01397 | $3,412.15 | $152,883 |
| 2017-02-18 | $0.01401 | $0.01676 | $0.01243 | $0.01381 | $2,157.47 | $151,396 |
| 2017-02-19 | $0.01382 | $0.01382 | $0.01152 | $0.01338 | $917.81 | $146,916 |
| 2017-02-20 | $0.01339 | $0.01340 | $0.01173 | $0.01324 | $2,696.15 | $145,561 |
| 2017-02-21 | $0.01323 | $0.01398 | $0.01254 | $0.01329 | $577.39 | $146,424 |
| 2017-02-22 | $0.01329 | $0.01329 | $0.01235 | $0.01295 | $80.85 | $142,896 |
| 2017-02-23 | $0.01295 | $0.01317 | $0.01237 | $0.01293 | $464.13 | $142,820 |
| 2017-02-24 | $0.01299 | $0.01352 | $0.01201 | $0.01235 | $347.74 | $136,646 |
| 2017-02-25 | $0.01232 | $0.01242 | $0.01122 | $0.01143 | $200.96 | $126,631 |
| 2017-02-26 | $0.01143 | $0.01201 | $0.01129 | $0.01200 | $121.20 | $133,211 |
| 2017-02-27 | $0.01199 | $0.01208 | $0.01161 | $0.01178 | $151.20 | $130,997 |
| 2017-02-28 | $0.01179 | $0.01204 | $0.01167 | $0.01182 | $163.83 | $131,658 |