Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2329 | $0.2448 | $0.07419 | $0.09370 | $12,585.30 | $1,055,875 |
| 2017-06-02 | $0.09357 | $0.09640 | $0.06926 | $0.08439 | $13,611.00 | $950,979 |
| 2017-06-03 | $0.08436 | $0.08989 | $0.07344 | $0.08504 | $9,362.01 | $958,298 |
| 2017-06-04 | $0.08481 | $0.08867 | $0.07548 | $0.07964 | $7,026.57 | $897,502 |
| 2017-06-05 | $0.07966 | $0.09957 | $0.07513 | $0.09480 | $17,315.00 | $1,068,269 |
| 2017-06-06 | $0.09509 | $0.1188 | $0.08603 | $0.08603 | $23,421.90 | $969,503 |
| 2017-06-07 | $0.08606 | $0.1172 | $0.08379 | $0.1031 | $8,092.33 | $1,162,349 |
| 2017-06-08 | $0.1036 | $0.1112 | $0.09396 | $0.1034 | $2,939.07 | $1,164,761 |
| 2017-06-09 | $0.1031 | $0.1086 | $0.09220 | $0.1014 | $4,149.70 | $1,142,978 |
| 2017-06-10 | $0.1016 | $0.1021 | $0.08854 | $0.09195 | $11,686.50 | $1,036,145 |
| 2017-06-11 | $0.09189 | $0.1006 | $0.07957 | $0.08342 | $9,168.01 | $940,078 |
| 2017-06-12 | $0.08332 | $0.08859 | $0.06653 | $0.07197 | $2,114.22 | $811,039 |
| 2017-06-13 | $0.07146 | $0.1109 | $0.06996 | $0.1022 | $13,004.20 | $1,151,880 |
| 2017-06-14 | $0.09309 | $0.1106 | $0.07829 | $0.09897 | $25,610.60 | $1,115,276 |
| 2017-06-15 | $0.09897 | $0.1423 | $0.08766 | $0.09950 | $102,321 | $1,121,292 |
| 2017-06-16 | $0.09943 | $0.1205 | $0.09683 | $0.1138 | $13,718.00 | $1,282,520 |
| 2017-06-17 | $0.1133 | $0.1133 | $0.09124 | $0.09791 | $16,181.20 | $1,103,377 |
| 2017-06-18 | $0.09791 | $0.1028 | $0.09166 | $0.09366 | $6,501.59 | $1,055,454 |
| 2017-06-19 | $0.09366 | $0.1061 | $0.07212 | $0.07740 | $22,551.80 | $872,196 |
| 2017-06-20 | $0.07712 | $0.08825 | $0.07565 | $0.08617 | $9,548.54 | $971,079 |
| 2017-06-21 | $0.08595 | $0.09702 | $0.07740 | $0.08713 | $15,894.40 | $981,807 |
| 2017-06-22 | $0.08713 | $0.1121 | $0.08196 | $0.09438 | $40,419.50 | $1,063,527 |
| 2017-06-23 | $0.09734 | $0.1110 | $0.09023 | $0.1056 | $12,745.80 | $1,190,352 |
| 2017-06-24 | $0.1056 | $0.1140 | $0.09919 | $0.1080 | $21,705.40 | $1,216,981 |
| 2017-06-25 | $0.1077 | $0.1774 | $0.1057 | $0.1212 | $205,425 | $1,365,346 |
| 2017-06-26 | $0.1211 | $0.1404 | $0.09844 | $0.1024 | $28,676.40 | $1,154,044 |
| 2017-06-27 | $0.1087 | $0.1449 | $0.1027 | $0.1193 | $32,168.60 | $1,344,048 |
| 2017-06-28 | $0.1200 | $0.1467 | $0.1155 | $0.1207 | $48,686.20 | $1,359,768 |
| 2017-06-29 | $0.1206 | $0.1327 | $0.1106 | $0.1309 | $33,031.10 | $1,475,060 |
| 2017-06-30 | $0.1312 | $0.1312 | $0.1114 | $0.1186 | $29,349.10 | $1,335,957 |