Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1702 | $0.2011 | $0.1524 | $0.1742 | $177,985 | $2,470,523 |
| 2017-08-02 | $0.1727 | $0.1899 | $0.1573 | $0.1641 | $198,521 | $2,330,732 |
| 2017-08-03 | $0.1703 | $0.2264 | $0.1629 | $0.1978 | $511,528 | $2,812,342 |
| 2017-08-04 | $0.2039 | $0.2095 | $0.1830 | $0.1936 | $167,573 | $2,755,680 |
| 2017-08-05 | $0.1908 | $0.2055 | $0.1804 | $0.1826 | $149,109 | $2,602,317 |
| 2017-08-06 | $0.1825 | $0.1973 | $0.1669 | $0.1814 | $149,013 | $2,588,383 |
| 2017-08-07 | $0.1859 | $0.1864 | $0.1592 | $0.1646 | $214,306 | $2,350,765 |
| 2017-08-08 | $0.1613 | $0.1911 | $0.1604 | $0.1712 | $147,004 | $2,449,248 |
| 2017-08-09 | $0.1711 | $0.1789 | $0.1578 | $0.1643 | $99,496.10 | $2,352,427 |
| 2017-08-10 | $0.1641 | $0.1677 | $0.1445 | $0.1474 | $102,057 | $2,113,232 |
| 2017-08-11 | $0.1471 | $0.1499 | $0.1276 | $0.1401 | $124,828 | $2,010,376 |
| 2017-08-12 | $0.1400 | $0.1688 | $0.1390 | $0.1592 | $78,742.60 | $2,288,360 |
| 2017-08-13 | $0.1636 | $0.1775 | $0.1454 | $0.1533 | $88,717.20 | $2,205,580 |
| 2017-08-14 | $0.1534 | $0.1683 | $0.1246 | $0.1338 | $83,084.70 | $1,926,616 |
| 2017-08-15 | $0.1373 | $0.2034 | $0.1124 | $0.1358 | $334,124 | $1,957,502 |
| 2017-08-16 | $0.1374 | $0.1912 | $0.1341 | $0.1612 | $206,038 | $2,327,742 |
| 2017-08-17 | $0.1610 | $0.1675 | $0.1288 | $0.1376 | $73,812.80 | $1,989,535 |
| 2017-08-18 | $0.1372 | $0.1468 | $0.1204 | $0.1228 | $70,810.80 | $1,777,159 |
| 2017-08-19 | $0.1227 | $0.3875 | $0.1205 | $0.2887 | $6,319,430 | $4,183,091 |
| 2017-08-20 | $0.2874 | $0.3670 | $0.2192 | $0.2349 | $2,643,430 | $3,407,340 |
| 2017-08-21 | $0.2347 | $0.2347 | $0.1847 | $0.1898 | $427,991 | $2,756,827 |
| 2017-08-22 | $0.1888 | $0.2088 | $0.1518 | $0.1687 | $251,200 | $2,452,955 |
| 2017-08-23 | $0.1687 | $0.1811 | $0.1634 | $0.1685 | $99,830.50 | $2,453,267 |
| 2017-08-24 | $0.1664 | $0.2195 | $0.1563 | $0.2066 | $335,978 | $3,010,999 |
| 2017-08-25 | $0.1981 | $0.2372 | $0.1818 | $0.1893 | $354,273 | $2,761,344 |
| 2017-08-26 | $0.1895 | $0.1991 | $0.1787 | $0.1800 | $94,511.90 | $2,629,937 |
| 2017-08-27 | $0.1829 | $0.1967 | $0.1797 | $0.1851 | $62,795.50 | $2,707,680 |
| 2017-08-28 | $0.1870 | $0.1973 | $0.1794 | $0.1935 | $87,829.90 | $2,832,795 |
| 2017-08-29 | $0.1920 | $0.2267 | $0.1868 | $0.1960 | $180,593 | $2,873,475 |
| 2017-08-30 | $0.1961 | $0.2063 | $0.1853 | $0.2058 | $118,507 | $3,020,799 |
| 2017-08-31 | $0.2016 | $0.2139 | $0.1914 | $0.1914 | $102,292 | $2,812,181 |