Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.02686 | $0.03730 | $0.02246 | $0.03545 | $3,293.47 | $260,413 |
| 2016-08-02 | $0.03546 | $0.03583 | $0.01595 | $0.01643 | $2,430.28 | $120,906 |
| 2016-08-03 | $0.01647 | $0.02866 | $0.01625 | $0.01812 | $2,496.46 | $133,613 |
| 2016-08-04 | $0.01812 | $0.02057 | $0.01255 | $0.02053 | $1,752.05 | $151,625 |
| 2016-08-05 | $0.02053 | $0.02053 | $0.01392 | $0.01394 | $611.62 | $103,147 |
| 2016-08-06 | $0.01394 | $0.02071 | $0.01381 | $0.01469 | $8.03 | $108,918 |
| 2016-08-07 | $0.01469 | $0.02509 | $0.01469 | $0.02400 | $172.44 | $178,196 |
| 2016-08-08 | $0.02400 | $0.02438 | $0.01357 | $0.02411 | $1,703.34 | $179,395 |
| 2016-08-09 | $0.02411 | $0.02412 | $0.01761 | $0.02275 | $159.43 | $169,534 |
| 2016-08-10 | $0.02274 | $0.02394 | $0.01725 | $0.01730 | $1,673.85 | $129,131 |
| 2016-08-11 | $0.01730 | $0.02447 | $0.01729 | $0.02398 | $1,176.09 | $179,368 |
| 2016-08-12 | $0.02396 | $0.02401 | $0.01841 | $0.01845 | $876.44 | $138,287 |
| 2016-08-13 | $0.01844 | $0.02344 | $0.01479 | $0.02342 | $21,095.70 | $175,930 |
| 2016-08-14 | $0.02342 | $0.04279 | $0.01764 | $0.04279 | $8,360.81 | $321,954 |
| 2016-08-15 | $0.04279 | $0.04281 | $0.02291 | $0.02381 | $2,017.56 | $179,474 |
| 2016-08-16 | $0.02381 | $0.02704 | $0.02314 | $0.02314 | $119.68 | $174,769 |
| 2016-08-17 | $0.02806 | $0.03484 | $0.02304 | $0.02306 | $1,676.56 | $174,416 |
| 2016-08-18 | $0.02308 | $0.04037 | $0.02307 | $0.03904 | $2,757.57 | $295,812 |
| 2016-08-19 | $0.03904 | $0.03905 | $0.02597 | $0.02597 | $3,918.70 | $197,138 |
| 2016-08-20 | $0.02599 | $0.03483 | $0.02583 | $0.02589 | $11,388.70 | $196,860 |
| 2016-08-21 | $0.02590 | $0.03495 | $0.02588 | $0.03453 | $24,546.50 | $263,076 |
| 2016-08-22 | $0.03453 | $0.03461 | $0.02579 | $0.03460 | $6,041.48 | $264,074 |
| 2016-08-23 | $0.03460 | $0.04725 | $0.02972 | $0.03590 | $6,312.25 | $274,447 |
| 2016-08-24 | $0.03526 | $0.04558 | $0.03273 | $0.04186 | $2,255.57 | $320,539 |
| 2016-08-25 | $0.04187 | $0.06023 | $0.03542 | $0.05945 | $10,786.30 | $456,034 |
| 2016-08-26 | $0.05846 | $0.06358 | $0.04507 | $0.04800 | $26,375.90 | $368,845 |
| 2016-08-27 | $0.04801 | $0.05165 | $0.04002 | $0.04586 | $12,099.90 | $353,072 |
| 2016-08-28 | $0.04564 | $0.05389 | $0.03729 | $0.04478 | $90,017.10 | $345,343 |
| 2016-08-29 | $0.04479 | $0.05060 | $0.03600 | $0.03681 | $16,299.60 | $284,330 |
| 2016-08-30 | $0.03681 | $0.03925 | $0.02697 | $0.03711 | $9,569.66 | $287,145 |
| 2016-08-31 | $0.03711 | $0.03711 | $0.02511 | $0.03309 | $7,133.71 | $256,136 |