Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.008061 | $0.01024 | $0.007892 | $0.01023 | $183.01 | $79,231.64 |
| 2016-11-02 | $0.01024 | $0.01110 | $0.008462 | $0.009994 | $208.58 | $77,364.74 |
| 2016-11-03 | $0.01002 | $0.01008 | $0.007784 | $0.008618 | $89.09 | $66,717.87 |
| 2016-11-04 | $0.008623 | $0.008800 | $0.007884 | $0.008053 | $278.89 | $62,344.49 |
| 2016-11-05 | $0.008052 | $0.008426 | $0.008018 | $0.008111 | $32.69 | $62,788.45 |
| 2016-11-06 | $0.008110 | $0.008387 | $0.008073 | $0.008256 | $75.96 | $63,914.82 |
| 2016-11-07 | $0.008254 | $0.008629 | $0.007774 | $0.008596 | $364.10 | $66,546.40 |
| 2016-11-08 | $0.008599 | $0.009422 | $0.008478 | $0.009355 | $262.74 | $72,419.97 |
| 2016-11-09 | $0.009352 | $0.009390 | $0.007921 | $0.007955 | $363.55 | $61,579.65 |
| 2016-11-10 | $0.007956 | $0.008191 | $0.007948 | $0.008157 | $62.00 | $63,148.27 |
| 2016-11-11 | $0.008158 | $0.008190 | $0.006788 | $0.007501 | $544.95 | $58,066.87 |
| 2016-11-12 | $0.007501 | $0.01262 | $0.007239 | $0.01259 | $17.51 | $97,488.77 |
| 2016-11-13 | $0.01259 | $0.01260 | $0.004788 | $0.005468 | $201.55 | $42,328.45 |
| 2016-11-14 | $0.005467 | $0.008761 | $0.005448 | $0.006830 | $322.93 | $52,872.91 |
| 2016-11-15 | $0.006016 | $0.01209 | $0.006016 | $0.007248 | $2,497.64 | $56,109.01 |
| 2016-11-16 | $0.007248 | $0.009205 | $0.005961 | $0.006421 | $2,199.01 | $49,707.71 |
| 2016-11-17 | $0.006421 | $0.008195 | $0.006027 | $0.007347 | $356.26 | $56,873.85 |
| 2016-11-18 | $0.007343 | $0.007766 | $0.006183 | $0.006462 | $294.17 | $50,023.25 |
| 2016-11-19 | $0.006460 | $0.007640 | $0.006048 | $0.006524 | $350.85 | $50,506.23 |
| 2016-11-20 | $0.006525 | $0.006536 | $0.005772 | $0.005870 | $177.92 | $45,440.93 |
| 2016-11-21 | $0.005870 | $0.006171 | $0.005870 | $0.005939 | $84.57 | $45,974.54 |
| 2016-11-22 | $0.005936 | $0.006574 | $0.005914 | $0.006018 | $176.15 | $46,590.36 |
| 2016-11-23 | $0.006018 | $0.006503 | $0.005788 | $0.006478 | $231.64 | $50,147.11 |
| 2016-11-24 | $0.006478 | $0.006497 | $0.005739 | $0.005758 | $84.59 | $44,575.06 |
| 2016-11-25 | $0.005757 | $0.005758 | $0.005242 | $0.005745 | $107.95 | $44,470.32 |
| 2016-11-26 | $0.005745 | $0.005745 | $0.005518 | $0.005728 | $82.51 | $44,338.80 |
| 2016-11-27 | $0.005726 | $0.009578 | $0.004735 | $0.005136 | $130.18 | $39,760.89 |
| 2016-11-28 | $0.005140 | $0.006641 | $0.005140 | $0.006013 | $466.06 | $46,545.69 |
| 2016-11-29 | $0.006013 | $0.006013 | $0.005802 | $0.005805 | $18.55 | $44,939.83 |
| 2016-11-30 | $0.005804 | $0.006727 | $0.005180 | $0.005340 | $277.92 | $41,341.36 |