Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2122 | $0.2156 | $0.2040 | $0.2120 | $51,031.60 | $3,358,486 |
| 2017-11-02 | $0.2122 | $0.4075 | $0.1847 | $0.2560 | $2,304,300 | $4,055,152 |
| 2017-11-03 | $0.2535 | $0.4139 | $0.2492 | $0.3352 | $4,162,440 | $5,311,487 |
| 2017-11-04 | $0.3353 | $0.3353 | $0.2713 | $0.2993 | $743,673 | $4,741,236 |
| 2017-11-05 | $0.2959 | $0.3018 | $0.2401 | $0.2401 | $399,622 | $3,803,591 |
| 2017-11-06 | $0.2432 | $0.2467 | $0.2270 | $0.2452 | $271,223 | $3,939,869 |
| 2017-11-07 | $0.2448 | $0.2646 | $0.2330 | $0.2486 | $248,661 | $3,998,467 |
| 2017-11-08 | $0.2444 | $0.2568 | $0.2369 | $0.2529 | $134,498 | $4,073,217 |
| 2017-11-09 | $0.2527 | $0.2608 | $0.2408 | $0.2569 | $148,636 | $4,140,678 |
| 2017-11-10 | $0.2576 | $0.2592 | $0.2233 | $0.2245 | $138,148 | $3,623,035 |
| 2017-11-11 | $0.2248 | $0.2447 | $0.2192 | $0.2199 | $59,012.70 | $3,551,211 |
| 2017-11-12 | $0.2197 | $0.2254 | $0.1761 | $0.1903 | $112,526 | $3,076,757 |
| 2017-11-13 | $0.1906 | $0.2317 | $0.1906 | $0.2166 | $103,945 | $3,506,009 |
| 2017-11-14 | $0.2171 | $0.2228 | $0.2102 | $0.2179 | $50,693.40 | $3,530,155 |
| 2017-11-15 | $0.2210 | $0.2403 | $0.2198 | $0.2335 | $76,705.60 | $3,787,360 |
| 2017-11-16 | $0.2342 | $0.2749 | $0.2281 | $0.2438 | $431,950 | $3,957,859 |
| 2017-11-17 | $0.2434 | $0.2591 | $0.2273 | $0.2337 | $80,196.40 | $3,798,448 |
| 2017-11-18 | $0.2329 | $0.2374 | $0.2236 | $0.2358 | $41,046.10 | $3,835,449 |
| 2017-11-19 | $0.2353 | $0.2500 | $0.2321 | $0.2409 | $72,610.70 | $3,922,696 |
| 2017-11-20 | $0.2407 | $0.2631 | $0.2383 | $0.2427 | $65,487.10 | $3,956,104 |
| 2017-11-21 | $0.2419 | $0.2538 | $0.2282 | $0.2402 | $53,859.80 | $3,919,856 |
| 2017-11-22 | $0.2408 | $0.2603 | $0.2375 | $0.2594 | $63,306.40 | $4,237,456 |
| 2017-11-23 | $0.2593 | $0.2620 | $0.2392 | $0.2432 | $62,540.30 | $3,977,095 |
| 2017-11-24 | $0.2429 | $0.4557 | $0.2429 | $0.3115 | $5,537,190 | $5,098,470 |
| 2017-11-25 | $0.3034 | $0.3260 | $0.2924 | $0.3108 | $893,868 | $5,090,494 |
| 2017-11-26 | $0.3071 | $0.3186 | $0.2898 | $0.3106 | $434,634 | $5,086,334 |
| 2017-11-27 | $0.3146 | $0.3296 | $0.3035 | $0.3094 | $343,609 | $5,077,007 |
| 2017-11-28 | $0.3102 | $0.3567 | $0.3019 | $0.3345 | $1,254,000 | $5,492,396 |
| 2017-11-29 | $0.3341 | $0.3483 | $0.2767 | $0.2870 | $311,401 | $4,716,803 |
| 2017-11-30 | $0.2872 | $0.3280 | $0.2664 | $0.2904 | $166,097 | $4,776,112 |