Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.2209 | $0.2335 | $0.2118 | $0.2188 | $106,793 | $3,371,925 |
| 2017-10-02 | $0.2197 | $0.2383 | $0.2095 | $0.2160 | $106,310 | $3,332,115 |
| 2017-10-03 | $0.2172 | $0.2311 | $0.2008 | $0.2043 | $74,312.30 | $3,156,330 |
| 2017-10-04 | $0.2044 | $0.2233 | $0.1997 | $0.2214 | $63,679.30 | $3,424,388 |
| 2017-10-05 | $0.2196 | $0.2196 | $0.1983 | $0.2122 | $108,684 | $3,284,413 |
| 2017-10-06 | $0.2122 | $0.2142 | $0.2006 | $0.2034 | $59,878.50 | $3,152,589 |
| 2017-10-07 | $0.2035 | $0.2074 | $0.1915 | $0.1935 | $36,636.70 | $3,002,502 |
| 2017-10-08 | $0.1930 | $0.2194 | $0.1700 | $0.1702 | $115,383 | $2,644,027 |
| 2017-10-09 | $0.1702 | $0.1888 | $0.1612 | $0.1698 | $65,950.50 | $2,641,778 |
| 2017-10-10 | $0.1719 | $0.2017 | $0.1683 | $0.1828 | $43,549.40 | $2,846,735 |
| 2017-10-11 | $0.1828 | $0.2170 | $0.1805 | $0.2057 | $47,747.80 | $3,207,089 |
| 2017-10-12 | $0.2059 | $0.2278 | $0.1928 | $0.1983 | $57,975.30 | $3,096,113 |
| 2017-10-13 | $0.1989 | $0.2244 | $0.1953 | $0.2007 | $39,131.30 | $3,136,690 |
| 2017-10-14 | $0.2007 | $0.2198 | $0.1965 | $0.2093 | $62,806.70 | $3,276,409 |
| 2017-10-15 | $0.2065 | $0.2174 | $0.1929 | $0.2082 | $68,208.70 | $3,262,855 |
| 2017-10-16 | $0.2083 | $0.2326 | $0.1964 | $0.2217 | $88,297.20 | $3,477,838 |
| 2017-10-17 | $0.2217 | $0.2251 | $0.2032 | $0.2240 | $52,137.70 | $3,517,055 |
| 2017-10-18 | $0.2240 | $0.2245 | $0.1963 | $0.2107 | $48,287.60 | $3,312,087 |
| 2017-10-19 | $0.2108 | $0.2370 | $0.1986 | $0.2253 | $164,786 | $3,546,641 |
| 2017-10-20 | $0.2254 | $0.2507 | $0.2131 | $0.2154 | $155,441 | $3,394,019 |
| 2017-10-21 | $0.2149 | $0.2228 | $0.1928 | $0.1960 | $46,351.00 | $3,091,950 |
| 2017-10-22 | $0.1960 | $0.2284 | $0.1960 | $0.2059 | $35,833.10 | $3,252,858 |
| 2017-10-23 | $0.2056 | $0.2177 | $0.1785 | $0.1794 | $39,646.00 | $2,838,312 |
| 2017-10-24 | $0.1790 | $0.2159 | $0.1734 | $0.2096 | $71,547.50 | $3,318,939 |
| 2017-10-25 | $0.2096 | $0.2145 | $0.1888 | $0.1896 | $55,712.50 | $3,003,293 |
| 2017-10-26 | $0.1895 | $0.2186 | $0.1892 | $0.2149 | $45,720.80 | $3,404,305 |
| 2017-10-27 | $0.2149 | $0.2187 | $0.1954 | $0.2017 | $35,503.40 | $3,195,838 |
| 2017-10-28 | $0.2023 | $0.2079 | $0.1949 | $0.1949 | $25,544.80 | $3,087,437 |
| 2017-10-29 | $0.1946 | $0.2146 | $0.1918 | $0.2074 | $48,215.10 | $3,285,242 |
| 2017-10-30 | $0.2062 | $0.2186 | $0.2012 | $0.2065 | $43,649.80 | $3,271,427 |
| 2017-10-31 | $0.2058 | $0.2179 | $0.2021 | $0.2133 | $36,328.90 | $3,379,494 |