Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.9732 | $1.06 | $0.7479 | $0.8166 | $1,642,670 | $14,620,974 |
| 2018-02-02 | $0.8160 | $0.8366 | $0.5667 | $0.8366 | $907,179 | $15,004,485 |
| 2018-02-03 | $0.8194 | $0.9057 | $0.6855 | $0.8669 | $580,721 | $15,573,247 |
| 2018-02-04 | $0.8674 | $0.8697 | $0.6608 | $0.7396 | $296,639 | $13,307,136 |
| 2018-02-05 | $0.7296 | $0.7592 | $0.5093 | $0.5208 | $383,839 | $9,389,829 |
| 2018-02-06 | $0.5332 | $0.6296 | $0.4167 | $0.6088 | $741,270 | $11,000,741 |
| 2018-02-07 | $0.6026 | $1.04 | $0.5098 | $0.6576 | $7,816,970 | $11,912,837 |
| 2018-02-08 | $0.6471 | $0.7495 | $0.6410 | $0.6793 | $1,508,320 | $12,334,571 |
| 2018-02-09 | $0.6837 | $0.7639 | $0.6391 | $0.7496 | $1,608,500 | $13,641,451 |
| 2018-02-10 | $0.7430 | $0.7629 | $0.6606 | $0.6958 | $1,037,710 | $12,690,872 |
| 2018-02-11 | $0.6953 | $0.7160 | $0.6255 | $0.7064 | $239,743 | $12,909,471 |
| 2018-02-12 | $0.6779 | $0.7453 | $0.6713 | $0.7290 | $730,223 | $13,342,760 |
| 2018-02-13 | $0.7305 | $0.9471 | $0.7029 | $0.7461 | $5,942,350 | $13,699,769 |
| 2018-02-14 | $0.7422 | $0.8185 | $0.7341 | $0.8035 | $571,577 | $14,783,085 |
| 2018-02-15 | $0.8019 | $0.8811 | $0.7703 | $0.8386 | $540,556 | $15,463,358 |
| 2018-02-16 | $0.8288 | $0.8800 | $0.8003 | $0.8432 | $355,575 | $15,578,439 |
| 2018-02-17 | $0.8426 | $0.9381 | $0.8265 | $0.9219 | $496,495 | $17,067,749 |
| 2018-02-18 | $0.9396 | $0.9525 | $0.8381 | $0.8651 | $320,513 | $16,055,197 |
| 2018-02-19 | $0.8612 | $0.9440 | $0.8585 | $0.9146 | $459,779 | $17,008,857 |
| 2018-02-20 | $0.9178 | $0.9748 | $0.8336 | $0.8425 | $782,073 | $15,701,970 |
| 2018-02-21 | $0.8414 | $0.8678 | $0.7992 | $0.8241 | $396,827 | $15,389,212 |
| 2018-02-22 | $0.8165 | $0.8938 | $0.7673 | $0.7897 | $488,502 | $14,776,502 |
| 2018-02-23 | $0.7889 | $0.8165 | $0.7472 | $0.7971 | $284,637 | $14,954,189 |
| 2018-02-24 | $0.7961 | $0.8240 | $0.7194 | $0.7564 | $181,441 | $14,191,640 |
| 2018-02-25 | $0.7552 | $0.7982 | $0.7173 | $0.7390 | $293,122 | $13,865,971 |
| 2018-02-26 | $0.7400 | $0.8129 | $0.7228 | $0.7945 | $210,944 | $15,035,749 |
| 2018-02-27 | $0.7918 | $0.8023 | $0.7610 | $0.7803 | $426,829 | $14,822,676 |
| 2018-02-28 | $0.7763 | $0.8003 | $0.7366 | $0.7530 | $321,416 | $14,362,495 |