Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.03068 | $0.03670 | $0.02845 | $0.03006 | $8,132.21 | $338,719 |
| 2017-05-02 | $0.03005 | $0.03430 | $0.02592 | $0.03050 | $3,722.77 | $343,719 |
| 2017-05-03 | $0.03000 | $0.03478 | $0.02935 | $0.02942 | $1,604.33 | $331,517 |
| 2017-05-04 | $0.02944 | $0.03105 | $0.02698 | $0.02864 | $2,486.85 | $322,778 |
| 2017-05-05 | $0.02870 | $0.03260 | $0.02576 | $0.02835 | $3,437.51 | $319,463 |
| 2017-05-06 | $0.02837 | $0.03905 | $0.02823 | $0.03486 | $6,838.44 | $392,845 |
| 2017-05-07 | $0.03488 | $0.03952 | $0.03470 | $0.03528 | $3,337.57 | $397,539 |
| 2017-05-08 | $0.03528 | $0.03799 | $0.03104 | $0.03276 | $5,308.25 | $369,198 |
| 2017-05-09 | $0.03277 | $0.03830 | $0.03263 | $0.03520 | $7,596.93 | $396,615 |
| 2017-05-10 | $0.03522 | $0.03737 | $0.03176 | $0.03516 | $2,639.94 | $396,224 |
| 2017-05-11 | $0.03522 | $0.03900 | $0.03251 | $0.03836 | $5,488.02 | $432,289 |
| 2017-05-12 | $0.03840 | $0.04536 | $0.03480 | $0.03990 | $6,442.93 | $449,595 |
| 2017-05-13 | $0.03981 | $0.04432 | $0.03492 | $0.04432 | $3,231.44 | $499,428 |
| 2017-05-14 | $0.04446 | $0.05370 | $0.04046 | $0.04854 | $8,903.65 | $546,935 |
| 2017-05-15 | $0.04856 | $0.06039 | $0.04185 | $0.05780 | $12,078.30 | $651,336 |
| 2017-05-16 | $0.05771 | $0.06032 | $0.05194 | $0.05282 | $5,981.56 | $595,187 |
| 2017-05-17 | $0.05280 | $0.05418 | $0.03852 | $0.04261 | $7,761.07 | $480,112 |
| 2017-05-18 | $0.04378 | $0.05552 | $0.04247 | $0.04542 | $2,626.60 | $511,849 |
| 2017-05-19 | $0.04545 | $0.05170 | $0.04091 | $0.04724 | $3,346.63 | $532,302 |
| 2017-05-20 | $0.04719 | $0.05340 | $0.04449 | $0.04620 | $1,963.62 | $520,566 |
| 2017-05-21 | $0.04618 | $0.05359 | $0.04525 | $0.05321 | $8,696.37 | $599,612 |
| 2017-05-22 | $0.05339 | $0.06202 | $0.05123 | $0.05429 | $5,698.83 | $611,782 |
| 2017-05-23 | $0.05421 | $0.06425 | $0.04983 | $0.06395 | $5,106.59 | $720,639 |
| 2017-05-24 | $0.06314 | $0.06824 | $0.05817 | $0.06351 | $5,722.64 | $715,632 |
| 2017-05-25 | $0.06333 | $0.07063 | $0.04728 | $0.05053 | $7,417.52 | $569,468 |
| 2017-05-26 | $0.05016 | $0.06556 | $0.04427 | $0.05111 | $3,763.18 | $575,986 |
| 2017-05-27 | $0.05128 | $0.05178 | $0.03804 | $0.04348 | $3,571.09 | $490,021 |
| 2017-05-28 | $0.04374 | $0.05239 | $0.04374 | $0.04848 | $862.24 | $546,302 |
| 2017-05-29 | $0.04838 | $0.05722 | $0.04704 | $0.05263 | $2,931.01 | $593,045 |
| 2017-05-30 | $0.05089 | $0.06248 | $0.04230 | $0.05333 | $5,019.71 | $600,957 |
| 2017-05-31 | $0.05354 | $0.3085 | $0.04852 | $0.2330 | $20,945.30 | $2,625,419 |