Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2891 | $0.3292 | $0.2830 | $0.3228 | $144,481 | $5,313,884 |
| 2017-12-02 | $0.3223 | $0.4039 | $0.3223 | $0.3647 | $991,448 | $6,007,281 |
| 2017-12-03 | $0.3700 | $0.4241 | $0.3431 | $0.3513 | $525,706 | $5,791,870 |
| 2017-12-04 | $0.3543 | $0.4794 | $0.3543 | $0.4284 | $2,628,820 | $7,068,267 |
| 2017-12-05 | $0.4280 | $0.4944 | $0.4058 | $0.4417 | $1,036,130 | $7,294,075 |
| 2017-12-06 | $0.4398 | $0.4521 | $0.3859 | $0.4358 | $522,153 | $7,203,134 |
| 2017-12-07 | $0.4289 | $0.5940 | $0.4056 | $0.5302 | $2,687,820 | $8,769,832 |
| 2017-12-08 | $0.5314 | $0.5396 | $0.4283 | $0.4900 | $895,748 | $8,112,163 |
| 2017-12-09 | $0.4895 | $0.5115 | $0.4058 | $0.4710 | $263,496 | $7,803,906 |
| 2017-12-10 | $0.4666 | $0.4792 | $0.3856 | $0.4470 | $257,548 | $7,412,982 |
| 2017-12-11 | $0.4521 | $0.5313 | $0.4495 | $0.5003 | $433,518 | $8,304,509 |
| 2017-12-12 | $0.5020 | $0.5913 | $0.4830 | $0.5285 | $972,998 | $8,779,051 |
| 2017-12-13 | $0.5313 | $0.5396 | $0.4848 | $0.5287 | $482,723 | $8,789,257 |
| 2017-12-14 | $0.5284 | $0.5788 | $0.5091 | $0.5466 | $974,448 | $9,090,738 |
| 2017-12-15 | $0.5553 | $0.5569 | $0.5118 | $0.5414 | $533,801 | $9,004,616 |
| 2017-12-16 | $0.5420 | $0.5935 | $0.5257 | $0.5814 | $531,512 | $9,670,375 |
| 2017-12-17 | $0.5742 | $0.6051 | $0.5594 | $0.5902 | $858,014 | $9,815,625 |
| 2017-12-18 | $0.5918 | $0.6670 | $0.5577 | $0.6410 | $1,222,300 | $10,700,764 |
| 2017-12-19 | $0.6531 | $0.6637 | $0.5690 | $0.5870 | $1,375,790 | $9,810,023 |
| 2017-12-20 | $0.5998 | $0.6572 | $0.5230 | $0.5547 | $1,650,460 | $9,277,317 |
| 2017-12-21 | $0.5687 | $0.6351 | $0.5304 | $0.5830 | $1,295,550 | $9,753,066 |
| 2017-12-22 | $0.5811 | $0.6650 | $0.3632 | $0.4557 | $3,296,040 | $7,634,650 |
| 2017-12-23 | $0.4616 | $0.5897 | $0.4513 | $0.5148 | $1,462,720 | $8,635,874 |
| 2017-12-24 | $0.5205 | $0.8086 | $0.4612 | $0.8086 | $8,376,590 | $13,577,778 |
| 2017-12-25 | $0.7855 | $1.05 | $0.7283 | $0.8857 | $7,773,120 | $14,881,076 |
| 2017-12-26 | $0.8781 | $0.8781 | $0.6922 | $0.7685 | $2,027,030 | $12,935,285 |
| 2017-12-27 | $0.7795 | $0.8754 | $0.6880 | $0.8162 | $1,999,720 | $13,752,158 |
| 2017-12-28 | $0.8075 | $0.8217 | $0.6150 | $0.7215 | $1,910,830 | $12,169,648 |
| 2017-12-29 | $0.7095 | $0.8718 | $0.6680 | $0.7388 | $2,559,360 | $12,473,013 |
| 2017-12-30 | $0.7470 | $0.7470 | $0.5576 | $0.6169 | $979,819 | $10,425,013 |
| 2017-12-31 | $0.6062 | $0.7163 | $0.6025 | $0.6694 | $648,413 | $11,326,232 |