Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.01182 | $0.01243 | $0.01173 | $0.01243 | $200.54 | $138,671 |
| 2017-03-02 | $0.01245 | $0.01247 | $0.01149 | $0.01233 | $542.35 | $137,775 |
| 2017-03-03 | $0.01233 | $0.01366 | $0.01233 | $0.01289 | $252.98 | $144,227 |
| 2017-03-04 | $0.01291 | $0.01389 | $0.01272 | $0.01302 | $48.54 | $145,954 |
| 2017-03-05 | $0.01301 | $0.01327 | $0.01236 | $0.01327 | $95.02 | $149,005 |
| 2017-03-06 | $0.01327 | $0.01395 | $0.01261 | $0.01264 | $872.41 | $142,228 |
| 2017-03-07 | $0.01265 | $0.01300 | $0.01026 | $0.01100 | $3,451.86 | $123,991 |
| 2017-03-08 | $0.01100 | $0.01107 | $0.009929 | $0.009999 | $57.67 | $112,680 |
| 2017-03-09 | $0.01000 | $0.04204 | $0.009836 | $0.04173 | $1.48 | $470,226 |
| 2017-03-10 | $0.04176 | $0.04203 | $0.007502 | $0.009380 | $809.21 | $105,707 |
| 2017-03-11 | $0.009377 | $0.009554 | $0.006866 | $0.007608 | $358.25 | $85,729.20 |
| 2017-03-12 | $0.007613 | $0.008630 | $0.007592 | $0.008621 | $90.85 | $97,143.77 |
| 2017-03-13 | $0.008623 | $0.008768 | $0.007443 | $0.008746 | $148.76 | $98,553.62 |
| 2017-03-14 | $0.008747 | $0.01152 | $0.007430 | $0.01108 | $1,689.04 | $124,909 |
| 2017-03-15 | $0.01109 | $0.01992 | $0.01018 | $0.01958 | $844.75 | $220,636 |
| 2017-03-16 | $0.01961 | $0.02090 | $0.01068 | $0.01103 | $203.05 | $124,335 |
| 2017-03-17 | $0.01128 | $0.01134 | $0.009432 | $0.01068 | $114.01 | $120,303 |
| 2017-03-18 | $0.01067 | $0.01088 | $0.008183 | $0.009215 | $400.79 | $103,840 |
| 2017-03-19 | $0.009242 | $0.009676 | $0.008064 | $0.008614 | $269.57 | $97,065.90 |
| 2017-03-20 | $0.008618 | $0.01000 | $0.008448 | $0.009231 | $77.82 | $104,025 |
| 2017-03-21 | $0.009241 | $0.009329 | $0.007909 | $0.008567 | $221.80 | $96,537.39 |
| 2017-03-22 | $0.008568 | $0.009490 | $0.008419 | $0.009348 | $139.11 | $105,340 |
| 2017-03-23 | $0.009356 | $0.01873 | $0.008935 | $0.01148 | $10,238.60 | $129,364 |
| 2017-03-24 | $0.01148 | $0.01750 | $0.01079 | $0.01255 | $3,617.68 | $141,380 |
| 2017-03-25 | $0.01259 | $0.01450 | $0.01102 | $0.01343 | $1,632.61 | $151,340 |
| 2017-03-26 | $0.01345 | $0.01476 | $0.01015 | $0.01255 | $3,662.20 | $141,406 |
| 2017-03-27 | $0.01262 | $0.01507 | $0.01085 | $0.01182 | $1,747.97 | $133,249 |
| 2017-03-28 | $0.01181 | $0.01299 | $0.01103 | $0.01225 | $927.51 | $138,084 |
| 2017-03-29 | $0.01224 | $0.01326 | $0.01135 | $0.01137 | $1,009.22 | $128,121 |
| 2017-03-30 | $0.01139 | $0.01196 | $0.01116 | $0.01143 | $1,407.26 | $128,853 |
| 2017-03-31 | $0.01144 | $0.01404 | $0.01144 | $0.01400 | $1,025.17 | $157,790 |