Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.01400 | $0.01403 | $0.01160 | $0.01169 | $800.77 | $131,705 |
| 2017-04-02 | $0.01169 | $0.01232 | $0.01140 | $0.01173 | $860.91 | $132,127 |
| 2017-04-03 | $0.01173 | $0.01215 | $0.01021 | $0.01067 | $3,083.81 | $120,204 |
| 2017-04-04 | $0.01068 | $0.01143 | $0.009854 | $0.01084 | $697.64 | $122,115 |
| 2017-04-05 | $0.01084 | $0.01397 | $0.01083 | $0.01263 | $518.21 | $142,317 |
| 2017-04-06 | $0.01246 | $0.01484 | $0.01180 | $0.01290 | $2,205.84 | $145,336 |
| 2017-04-07 | $0.01286 | $0.01501 | $0.01177 | $0.01387 | $2,314.35 | $156,336 |
| 2017-04-08 | $0.01382 | $0.01391 | $0.01292 | $0.01297 | $796.11 | $146,102 |
| 2017-04-09 | $0.01297 | $0.01415 | $0.01296 | $0.01350 | $297.54 | $152,125 |
| 2017-04-10 | $0.01349 | $0.01464 | $0.01349 | $0.01377 | $416.35 | $155,207 |
| 2017-04-11 | $0.01378 | $0.01397 | $0.01215 | $0.01215 | $340.65 | $136,870 |
| 2017-04-12 | $0.01214 | $0.02939 | $0.01214 | $0.02891 | $16,183.00 | $325,728 |
| 2017-04-13 | $0.02892 | $0.05515 | $0.02276 | $0.03985 | $65,476.80 | $449,030 |
| 2017-04-14 | $0.03988 | $0.05496 | $0.03859 | $0.04456 | $35,678.90 | $502,114 |
| 2017-04-15 | $0.04455 | $0.04777 | $0.02933 | $0.02933 | $25,552.20 | $330,562 |
| 2017-04-16 | $0.02934 | $0.03495 | $0.02934 | $0.02958 | $10,897.40 | $333,362 |
| 2017-04-17 | $0.03360 | $0.03433 | $0.02765 | $0.03433 | $10,472.10 | $386,836 |
| 2017-04-18 | $0.03144 | $0.04200 | $0.03144 | $0.03415 | $8,273.41 | $384,877 |
| 2017-04-19 | $0.03455 | $0.04521 | $0.02772 | $0.04468 | $19,697.00 | $503,493 |
| 2017-04-20 | $0.04471 | $0.04491 | $0.02997 | $0.03686 | $12,334.40 | $415,397 |
| 2017-04-21 | $0.03687 | $0.03863 | $0.03290 | $0.03526 | $1,834.01 | $397,296 |
| 2017-04-22 | $0.03528 | $0.04144 | $0.03526 | $0.03889 | $5,312.34 | $438,205 |
| 2017-04-23 | $0.03889 | $0.03953 | $0.03009 | $0.03009 | $965.13 | $339,110 |
| 2017-04-24 | $0.03015 | $0.03095 | $0.02213 | $0.02286 | $9,822.41 | $257,621 |
| 2017-04-25 | $0.02287 | $0.02754 | $0.01779 | $0.02334 | $9,809.48 | $263,061 |
| 2017-04-26 | $0.02335 | $0.02371 | $0.01299 | $0.01819 | $7,632.16 | $204,945 |
| 2017-04-27 | $0.01820 | $0.01996 | $0.01482 | $0.01906 | $3,511.23 | $214,768 |
| 2017-04-28 | $0.01906 | $0.03289 | $0.01876 | $0.03282 | $7,701.37 | $369,870 |
| 2017-04-29 | $0.03294 | $0.04754 | $0.03021 | $0.03430 | $35,004.40 | $386,467 |
| 2017-04-30 | $0.03430 | $0.03953 | $0.02919 | $0.03067 | $7,845.65 | $345,651 |