Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.6708 | $0.7526 | $0.6412 | $0.6955 | $1,651,690 | $11,780,246 |
| 2018-01-02 | $0.7001 | $0.8026 | $0.6942 | $0.7648 | $1,261,520 | $12,969,741 |
| 2018-01-03 | $0.7624 | $0.7900 | $0.6821 | $0.7778 | $1,334,550 | $13,203,638 |
| 2018-01-04 | $0.7831 | $0.8885 | $0.7207 | $0.8208 | $1,987,020 | $13,948,476 |
| 2018-01-05 | $0.8205 | $0.9252 | $0.7695 | $0.7703 | $1,965,840 | $13,101,534 |
| 2018-01-06 | $0.7767 | $0.8580 | $0.7283 | $0.8280 | $980,390 | $14,104,379 |
| 2018-01-07 | $0.8280 | $0.9244 | $0.7784 | $0.8555 | $1,232,980 | $14,598,857 |
| 2018-01-08 | $0.8616 | $1.37 | $0.8616 | $1.11 | $15,801,500 | $18,964,367 |
| 2018-01-09 | $1.07 | $1.12 | $0.9778 | $0.9867 | $2,304,910 | $16,881,630 |
| 2018-01-10 | $1.00 | $1.05 | $0.8444 | $0.8993 | $1,496,210 | $15,437,203 |
| 2018-01-11 | $0.8986 | $0.9203 | $0.6603 | $0.7717 | $937,013 | $13,269,764 |
| 2018-01-12 | $0.7768 | $1.20 | $0.7407 | $1.01 | $7,165,120 | $17,423,945 |
| 2018-01-13 | $1.01 | $1.04 | $0.9764 | $1.04 | $1,307,520 | $17,885,663 |
| 2018-01-14 | $1.00 | $1.22 | $0.8821 | $0.9679 | $820,358 | $16,744,866 |
| 2018-01-15 | $0.9505 | $0.9564 | $0.8708 | $0.8795 | $804,221 | $15,242,880 |
| 2018-01-16 | $0.8858 | $0.9007 | $0.5316 | $0.6264 | $1,234,580 | $10,874,753 |
| 2018-01-17 | $0.6379 | $0.7586 | $0.5081 | $0.7448 | $797,684 | $12,955,027 |
| 2018-01-18 | $0.7385 | $1.22 | $0.7104 | $0.7817 | $549,078 | $13,618,252 |
| 2018-01-19 | $0.7736 | $0.8350 | $0.7343 | $0.8014 | $530,764 | $13,987,265 |
| 2018-01-20 | $0.8092 | $0.9151 | $0.7909 | $0.8852 | $451,539 | $15,476,054 |
| 2018-01-21 | $0.8801 | $1.25 | $0.8417 | $0.9436 | $15,925,800 | $16,523,349 |
| 2018-01-22 | $1.21 | $1.21 | $0.8390 | $0.9342 | $12,927,400 | $16,393,327 |
| 2018-01-23 | $0.9188 | $0.9239 | $0.7691 | $0.8400 | $1,367,890 | $14,773,096 |
| 2018-01-24 | $0.8393 | $0.9359 | $0.8030 | $0.8987 | $771,967 | $15,836,502 |
| 2018-01-25 | $0.9122 | $0.9430 | $0.8753 | $0.9004 | $351,119 | $15,893,516 |
| 2018-01-26 | $0.8980 | $1.01 | $0.8499 | $0.9809 | $2,620,850 | $17,350,397 |
| 2018-01-27 | $0.9654 | $1.22 | $0.9500 | $1.11 | $8,231,060 | $19,718,840 |
| 2018-01-28 | $1.12 | $1.32 | $1.12 | $1.18 | $9,939,580 | $20,981,750 |
| 2018-01-29 | $1.21 | $1.27 | $1.10 | $1.23 | $4,909,800 | $21,933,604 |
| 2018-01-30 | $1.23 | $1.23 | $0.9727 | $0.9727 | $1,600,900 | $17,322,286 |
| 2018-01-31 | $0.9742 | $1.08 | $0.8715 | $0.9704 | $1,538,380 | $17,341,383 |