Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.1185 | $0.1436 | $0.1099 | $0.1155 | $37,353.00 | $1,301,869 |
| 2017-07-02 | $0.1155 | $0.1211 | $0.09237 | $0.1052 | $14,386.50 | $1,185,608 |
| 2017-07-03 | $0.1048 | $0.1303 | $0.09882 | $0.1108 | $32,312.90 | $1,248,725 |
| 2017-07-04 | $0.1106 | $0.1203 | $0.1030 | $0.1078 | $23,109.40 | $1,214,659 |
| 2017-07-05 | $0.1077 | $0.1152 | $0.1035 | $0.1098 | $10,595.40 | $1,237,264 |
| 2017-07-06 | $0.1098 | $0.1136 | $0.09021 | $0.09800 | $16,239.10 | $1,104,296 |
| 2017-07-07 | $0.09361 | $1.35 | $0.08292 | $0.1862 | $137,063 | $2,097,822 |
| 2017-07-08 | $0.1865 | $0.5420 | $0.1077 | $0.1202 | $60,086.10 | $1,354,585 |
| 2017-07-09 | $0.1208 | $0.1315 | $0.09442 | $0.09647 | $13,384.70 | $1,087,124 |
| 2017-07-10 | $0.09667 | $0.09923 | $0.05957 | $0.06005 | $18,390.60 | $676,674 |
| 2017-07-11 | $0.06318 | $0.06889 | $0.04684 | $0.05650 | $15,890.70 | $636,683 |
| 2017-07-12 | $0.05625 | $0.09265 | $0.05230 | $0.08594 | $25,403.20 | $968,412 |
| 2017-07-13 | $0.08598 | $0.1188 | $0.07399 | $0.1039 | $47,697.80 | $1,170,575 |
| 2017-07-14 | $0.1046 | $0.8564 | $0.09912 | $0.3997 | $14,999,900 | $4,503,769 |
| 2017-07-15 | $0.4132 | $0.4745 | $0.1847 | $0.1847 | $2,955,820 | $2,081,663 |
| 2017-07-16 | $0.1825 | $0.2626 | $0.1266 | $0.2054 | $1,377,870 | $2,314,398 |
| 2017-07-17 | $0.2051 | $0.5058 | $0.2051 | $0.3077 | $4,967,880 | $3,467,823 |
| 2017-07-18 | $0.3159 | $0.3317 | $0.2565 | $0.2969 | $1,123,220 | $3,345,927 |
| 2017-07-19 | $0.2921 | $0.3142 | $0.2687 | $0.2797 | $432,103 | $3,151,900 |
| 2017-07-20 | $0.2798 | $0.3255 | $0.2735 | $0.2846 | $377,849 | $3,207,557 |
| 2017-07-21 | $0.2837 | $0.3388 | $0.2506 | $0.2945 | $332,212 | $3,318,860 |
| 2017-07-22 | $0.2945 | $0.3284 | $0.2731 | $0.2975 | $225,443 | $3,352,982 |
| 2017-07-23 | $0.2865 | $0.3147 | $0.2627 | $0.2709 | $200,501 | $3,053,050 |
| 2017-07-24 | $0.2671 | $0.2911 | $0.2544 | $0.2646 | $220,054 | $2,981,278 |
| 2017-07-25 | $0.2646 | $0.2779 | $0.2004 | $0.2326 | $150,874 | $2,621,678 |
| 2017-07-26 | $0.2328 | $0.3030 | $0.2032 | $0.2341 | $579,265 | $2,637,601 |
| 2017-07-27 | $0.2330 | $0.2572 | $0.2116 | $0.2283 | $324,538 | $2,572,388 |
| 2017-07-28 | $0.2290 | $0.2321 | $0.1916 | $0.2107 | $159,185 | $2,374,135 |
| 2017-07-29 | $0.2108 | $0.2129 | $0.1890 | $0.2072 | $61,958.40 | $2,335,054 |
| 2017-07-30 | $0.2067 | $0.2067 | $0.1800 | $0.1877 | $52,050.00 | $2,114,951 |
| 2017-07-31 | $0.1913 | $0.1947 | $0.1627 | $0.1701 | $85,178.40 | $2,409,291 |