Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01682 | $0.01764 | $0.01615 | $0.01622 | $3,051.88 | $125,580 |
| 2016-10-02 | $0.01622 | $0.01777 | $0.01603 | $0.01605 | $1,695.49 | $124,242 |
| 2016-10-03 | $0.01605 | $0.02373 | $0.01528 | $0.02373 | $2,992.99 | $183,696 |
| 2016-10-04 | $0.02373 | $0.02373 | $0.01532 | $0.01650 | $1,348.54 | $127,722 |
| 2016-10-05 | $0.01650 | $0.01843 | $0.01650 | $0.01713 | $700.97 | $132,582 |
| 2016-10-06 | $0.01713 | $0.01774 | $0.01657 | $0.01716 | $884.41 | $132,877 |
| 2016-10-07 | $0.01716 | $0.01791 | $0.01606 | $0.01784 | $2,256.39 | $138,144 |
| 2016-10-08 | $0.01785 | $0.01847 | $0.01597 | $0.01597 | $922.27 | $123,613 |
| 2016-10-09 | $0.01597 | $0.01610 | $0.01575 | $0.01575 | $264.40 | $121,940 |
| 2016-10-10 | $0.01575 | $0.01675 | $0.01575 | $0.01597 | $274.93 | $123,596 |
| 2016-10-11 | $0.01597 | $0.01915 | $0.01567 | $0.01840 | $1,367.89 | $142,429 |
| 2016-10-12 | $0.01839 | $0.01839 | $0.01647 | $0.01648 | $324.22 | $127,559 |
| 2016-10-13 | $0.01647 | $0.01704 | $0.01635 | $0.01638 | $1,278.57 | $126,787 |
| 2016-10-14 | $0.01638 | $0.01655 | $0.01608 | $0.01609 | $472.48 | $124,579 |
| 2016-10-15 | $0.01609 | $0.01613 | $0.01298 | $0.01302 | $771.81 | $100,820 |
| 2016-10-16 | $0.01303 | $0.01382 | $0.01110 | $0.01283 | $809.74 | $99,319.59 |
| 2016-10-17 | $0.01283 | $0.01343 | $0.01143 | $0.01342 | $430.25 | $103,868 |
| 2016-10-18 | $0.01342 | $0.01644 | $0.01260 | $0.01331 | $1,045.17 | $103,015 |
| 2016-10-19 | $0.01331 | $0.01740 | $0.01331 | $0.01482 | $4,637.07 | $114,753 |
| 2016-10-20 | $0.01482 | $0.01483 | $0.01269 | $0.01269 | $656.38 | $98,221.10 |
| 2016-10-21 | $0.01269 | $0.01362 | $0.01268 | $0.01362 | $80.77 | $105,415 |
| 2016-10-22 | $0.01362 | $0.01604 | $0.01320 | $0.01425 | $216.65 | $110,315 |
| 2016-10-23 | $0.01425 | $0.01527 | $0.01425 | $0.01525 | $31.95 | $118,030 |
| 2016-10-24 | $0.01525 | $0.01593 | $0.01313 | $0.01314 | $751.80 | $101,688 |
| 2016-10-25 | $0.01313 | $0.01429 | $0.01170 | $0.01171 | $182.72 | $90,662.47 |
| 2016-10-26 | $0.01171 | $0.01324 | $0.01103 | $0.01136 | $1,575.90 | $87,953.78 |
| 2016-10-27 | $0.01136 | $0.01153 | $0.006963 | $0.009423 | $460.27 | $72,947.54 |
| 2016-10-28 | $0.009428 | $0.01085 | $0.008265 | $0.008420 | $933.42 | $65,180.44 |
| 2016-10-29 | $0.008421 | $0.009986 | $0.008193 | $0.008589 | $561.37 | $66,489.81 |
| 2016-10-30 | $0.008587 | $0.009228 | $0.007782 | $0.008699 | $201.79 | $67,338.72 |
| 2016-10-31 | $0.008699 | $0.009313 | $0.007740 | $0.008062 | $115.57 | $62,408.28 |