Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.7563 | $0.8713 | $0.7160 | $0.8702 | $1,460,120 | $16,658,355 |
| 2018-03-02 | $0.8662 | $1.06 | $0.8169 | $0.9151 | $4,725,210 | $17,577,201 |
| 2018-03-03 | $0.8812 | $0.8875 | $0.8198 | $0.8589 | $1,741,940 | $16,558,442 |
| 2018-03-04 | $0.8536 | $0.9146 | $0.8045 | $0.9077 | $2,429,190 | $17,570,792 |
| 2018-03-05 | $0.9070 | $0.9070 | $0.8369 | $0.8415 | $685,088 | $16,348,758 |
| 2018-03-06 | $0.8479 | $0.8651 | $0.7738 | $0.7871 | $767,284 | $15,338,513 |
| 2018-03-07 | $0.7894 | $0.8031 | $0.6704 | $0.7173 | $759,755 | $14,010,795 |
| 2018-03-08 | $0.7184 | $0.7269 | $0.6276 | $0.6534 | $320,671 | $12,761,082 |
| 2018-03-09 | $0.6492 | $0.6587 | $0.5185 | $0.6128 | $334,583 | $11,969,288 |
| 2018-03-10 | $0.6097 | $0.6149 | $0.5660 | $0.5753 | $191,214 | $11,235,738 |
| 2018-03-11 | $0.5733 | $0.6137 | $0.5415 | $0.6034 | $183,613 | $11,785,163 |
| 2018-03-12 | $0.6015 | $0.6263 | $0.5412 | $0.5633 | $168,439 | $11,002,276 |
| 2018-03-13 | $0.5521 | $0.6032 | $0.5427 | $0.5655 | $131,253 | $11,046,086 |
| 2018-03-14 | $0.5637 | $0.5697 | $0.4626 | $0.4741 | $167,506 | $9,260,697 |
| 2018-03-15 | $0.4714 | $0.4747 | $0.3956 | $0.4418 | $169,447 | $8,629,903 |
| 2018-03-16 | $0.4643 | $0.6015 | $0.4643 | $0.4832 | $4,039,140 | $9,438,592 |
| 2018-03-17 | $0.4879 | $0.4879 | $0.4179 | $0.4310 | $437,889 | $8,418,649 |
| 2018-03-18 | $0.4297 | $0.4297 | $0.3304 | $0.4094 | $247,017 | $7,995,652 |
| 2018-03-19 | $0.4054 | $0.4427 | $0.3754 | $0.4417 | $197,765 | $8,627,833 |
| 2018-03-20 | $0.4466 | $0.4896 | $0.4098 | $0.4722 | $310,176 | $9,222,122 |
| 2018-03-21 | $0.4730 | $0.4861 | $0.4392 | $0.4509 | $265,392 | $8,807,133 |
| 2018-03-22 | $0.4483 | $0.4632 | $0.4247 | $0.4296 | $133,757 | $8,390,152 |
| 2018-03-23 | $0.4296 | $0.4331 | $0.3872 | $0.4172 | $81,047.70 | $8,148,116 |
| 2018-03-24 | $0.4232 | $0.4239 | $0.3716 | $0.4039 | $135,972 | $7,889,673 |
| 2018-03-25 | $0.3984 | $0.4118 | $0.3646 | $0.3847 | $200,207 | $7,514,587 |
| 2018-03-26 | $0.3862 | $0.4267 | $0.3474 | $0.3845 | $450,098 | $7,510,173 |
| 2018-03-27 | $0.3839 | $0.3868 | $0.3351 | $0.3474 | $164,747 | $6,785,803 |
| 2018-03-28 | $0.3473 | $0.3741 | $0.3454 | $0.3606 | $108,670 | $7,043,445 |
| 2018-03-29 | $0.3594 | $0.3612 | $0.2975 | $0.3068 | $128,038 | $5,992,857 |
| 2018-03-30 | $0.3061 | $0.3075 | $0.2774 | $0.3005 | $72,257.20 | $5,868,421 |
| 2018-03-31 | $0.2954 | $0.3202 | $0.2892 | $0.3013 | $88,618.90 | $5,885,453 |