Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1914 | $0.2039 | $0.1872 | $0.1965 | $127,254 | $2,891,058 |
| 2017-09-02 | $0.1920 | $0.2032 | $0.1772 | $0.1839 | $66,309.70 | $2,709,475 |
| 2017-09-03 | $0.1841 | $0.1915 | $0.1742 | $0.1872 | $55,335.30 | $2,760,952 |
| 2017-09-04 | $0.1873 | $0.1902 | $0.1340 | $0.1574 | $95,188.80 | $2,323,937 |
| 2017-09-05 | $0.1582 | $0.1741 | $0.1356 | $0.1603 | $49,205.30 | $2,369,343 |
| 2017-09-06 | $0.1604 | $0.1838 | $0.1549 | $0.1751 | $41,758.00 | $2,591,810 |
| 2017-09-07 | $0.1748 | $0.2068 | $0.1616 | $0.1771 | $242,613 | $2,625,003 |
| 2017-09-08 | $0.1785 | $0.1916 | $0.1634 | $0.1755 | $106,556 | $2,604,341 |
| 2017-09-09 | $0.1759 | $0.1796 | $0.1596 | $0.1757 | $75,334.40 | $2,610,103 |
| 2017-09-10 | $0.1759 | $0.1836 | $0.1568 | $0.1699 | $90,228.60 | $2,527,129 |
| 2017-09-11 | $0.1696 | $0.1704 | $0.1558 | $0.1594 | $45,669.10 | $2,373,642 |
| 2017-09-12 | $0.1596 | $0.1690 | $0.1478 | $0.1523 | $48,252.20 | $2,271,311 |
| 2017-09-13 | $0.1518 | $0.1553 | $0.1349 | $0.1500 | $43,891.50 | $2,238,799 |
| 2017-09-14 | $0.1478 | $0.1499 | $0.1204 | $0.1204 | $39,194.30 | $1,799,607 |
| 2017-09-15 | $0.1214 | $0.1453 | $0.1031 | $0.1419 | $45,220.00 | $2,124,240 |
| 2017-09-16 | $0.1391 | $0.1539 | $0.1305 | $0.1533 | $66,841.80 | $2,299,126 |
| 2017-09-17 | $0.1532 | $0.1568 | $0.1347 | $0.1489 | $84,071.60 | $2,238,676 |
| 2017-09-18 | $0.1486 | $0.2097 | $0.1453 | $0.1940 | $192,384 | $2,923,743 |
| 2017-09-19 | $0.1936 | $0.2934 | $0.1757 | $0.2177 | $1,810,220 | $3,295,672 |
| 2017-09-20 | $0.2175 | $0.2588 | $0.1991 | $0.2208 | $563,804 | $3,354,137 |
| 2017-09-21 | $0.2197 | $0.2829 | $0.2009 | $0.2187 | $414,386 | $3,329,532 |
| 2017-09-22 | $0.2206 | $0.3306 | $0.2200 | $0.2419 | $1,706,320 | $3,689,220 |
| 2017-09-23 | $0.2400 | $0.2821 | $0.2290 | $0.2617 | $271,520 | $3,997,188 |
| 2017-09-24 | $0.2618 | $0.3453 | $0.2522 | $0.2970 | $1,587,880 | $4,542,489 |
| 2017-09-25 | $0.3000 | $0.3151 | $0.2621 | $0.2707 | $657,264 | $4,144,212 |
| 2017-09-26 | $0.2700 | $0.2708 | $0.2431 | $0.2511 | $394,519 | $3,848,158 |
| 2017-09-27 | $0.2508 | $0.2639 | $0.2293 | $0.2446 | $356,571 | $3,751,026 |
| 2017-09-28 | $0.2449 | $0.3023 | $0.2449 | $0.2764 | $239,493 | $4,245,356 |
| 2017-09-29 | $0.2764 | $0.2780 | $0.2004 | $0.2124 | $157,162 | $3,266,325 |
| 2017-09-30 | $0.2170 | $0.2303 | $0.2073 | $0.2208 | $84,631.90 | $3,399,023 |