SYB Coin SYBC
Xếp hạng #?
07:29:06 24/06/2021
SYB Coin (SYBC)
Không theo dõi
Lịch sử giá SYB Coin (SYBC) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.0003161 | $0.0004181 | $0.0003161 | $0.0004011 | $22,594.88 | $4,830.91 |
| 2021-04-02 | $0.0004011 | $0.0004294 | $0.0003025 | $0.0003093 | $35,336.63 | $3,724.70 |
| 2021-04-03 | $0.0003093 | $0.0004777 | $0.0003092 | $0.0003563 | $13,095.42 | $4,290.84 |
| 2021-04-04 | $0.0003562 | $0.0004919 | $0.0003554 | $0.0003984 | $24,744.28 | $4,798.19 |
| 2021-04-05 | $0.0003984 | $0.0004326 | $0.0003772 | $0.0003826 | $13,939.32 | $4,608.04 |
| 2021-04-06 | $0.0003828 | $0.001129 | $0.0003778 | $0.0008352 | $120,680 | $10,059.36 |
| 2021-04-07 | $0.0008350 | $0.001030 | $0.0006535 | $0.0007645 | $40,578.38 | $9,207.59 |
| 2021-04-08 | $0.0007637 | $0.0009126 | $0.0007018 | $0.0008725 | $14,383.44 | $10,508.69 |
| 2021-04-09 | $0.0008726 | $0.0009891 | $0.0008666 | $0.0008860 | $49,104.34 | $10,671.01 |
| 2021-04-10 | $0.0008860 | $0.001011 | $0.0008590 | $0.0008978 | $23,797.11 | $10,813.01 |
| 2021-04-11 | $0.0008978 | $0.0009633 | $0.0008572 | $0.0009336 | $17,197.52 | $11,244.24 |
| 2021-04-12 | $0.0009335 | $0.0009840 | $0.0007901 | $0.0008989 | $14,570.75 | $10,827.09 |
| 2021-04-13 | $0.0008988 | $0.0009308 | $0.0006036 | $0.0008162 | $27,043.29 | $9,830.77 |
| 2021-04-14 | $0.0008155 | $0.0008349 | $0.0007041 | $0.0007538 | $4,192.61 | $9,078.80 |
| 2021-04-15 | $0.0007540 | $0.0007753 | $0.0006069 | $0.0006827 | $5,872.15 | $8,222.56 |
| 2021-04-16 | $0.0006826 | $0.0007739 | $0.0006343 | $0.0007608 | $6,996.74 | $9,163.33 |
| 2021-04-17 | $0.0007605 | $0.0007613 | $0.0006596 | $0.0007209 | $4,765.67 | $8,682.23 |
| 2021-04-18 | $0.0007209 | $0.0007433 | $0.0006252 | $0.0006853 | $3,940.26 | $8,253.46 |
| 2021-04-19 | $0.0006854 | $0.0007875 | $0.0003476 | $0.0003950 | $169,689 | $4,757.52 |
| 2021-04-20 | $0.0003948 | $0.0005585 | $0.0002851 | $0.0003957 | $140,989 | $4,765.51 |
| 2021-04-21 | $0.0003958 | $0.0005543 | $0.0002541 | $0.0002844 | $208,644 | $3,424.99 |
| 2021-04-22 | $0.0002844 | $0.0003298 | $0.0002215 | $0.0002361 | $93,678.34 | $2,843.36 |
| 2021-04-23 | $0.0002361 | $0.0003168 | $0.0002022 | $0.0002909 | $26,231.60 | $3,503.20 |
| 2021-04-24 | $0.0002909 | $0.0003381 | $0.0002014 | $0.0002060 | $120,605 | $2,480.91 |
| 2021-04-25 | $0.0002059 | $0.0002496 | $0.0001581 | $0.0001991 | $24,948.09 | $2,398.34 |
| 2021-04-26 | $0.0001991 | $0.0002710 | $0.0001991 | $0.0002664 | $23,409.96 | $3,208.59 |
| 2021-04-27 | $0.0002664 | $0.0002740 | $0.0002163 | $0.0002356 | $7,213.68 | $2,837.49 |
| 2021-04-28 | $0.0002357 | $0.0002796 | $0.0001957 | $0.0002522 | $28,646.81 | $3,037.81 |
| 2021-04-29 | $0.0002523 | $0.0002531 | $0.0002072 | $0.0002251 | $14,897.73 | $2,711.37 |
| 2021-04-30 | $0.0002251 | $0.0004251 | $0.0001958 | $0.0002425 | $201,021 | $2,920.55 |