Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.3015 | $0.3648 | $0.2757 | $0.2997 | $1,219,430 | $5,853,636 |
| 2018-04-02 | $0.2996 | $0.3265 | $0.2948 | $0.3206 | $618,767 | $6,261,534 |
| 2018-04-03 | $0.3158 | $0.3557 | $0.3023 | $0.3473 | $273,862 | $6,784,182 |
| 2018-04-04 | $0.3471 | $0.3516 | $0.3159 | $0.3196 | $160,198 | $6,243,155 |
| 2018-04-05 | $0.3198 | $0.3204 | $0.2873 | $0.3023 | $142,754 | $5,903,597 |
| 2018-04-06 | $0.3007 | $0.3134 | $0.2816 | $0.2926 | $77,799.60 | $5,714,355 |
| 2018-04-07 | $0.2929 | $0.3504 | $0.2929 | $0.3105 | $404,631 | $6,064,695 |
| 2018-04-08 | $0.3085 | $0.3326 | $0.3045 | $0.3315 | $615,429 | $6,474,996 |
| 2018-04-09 | $0.3320 | $0.6205 | $0.3237 | $0.3562 | $13,732,300 | $6,956,783 |
| 2018-04-10 | $0.3489 | $0.3555 | $0.3220 | $0.3516 | $1,297,230 | $6,867,191 |
| 2018-04-11 | $0.3519 | $0.3639 | $0.3367 | $0.3615 | $469,941 | $7,060,574 |
| 2018-04-12 | $0.3603 | $0.4122 | $0.3463 | $0.4108 | $1,176,320 | $8,024,032 |
| 2018-04-13 | $0.4119 | $0.4457 | $0.3853 | $0.4250 | $1,276,580 | $8,300,326 |
| 2018-04-14 | $0.4295 | $0.4646 | $0.4111 | $0.4513 | $1,608,150 | $8,815,005 |
| 2018-04-15 | $0.4524 | $0.4807 | $0.4478 | $0.4765 | $507,849 | $9,305,933 |
| 2018-04-16 | $0.4779 | $0.4779 | $0.4301 | $0.4464 | $537,303 | $8,719,749 |
| 2018-04-17 | $0.4435 | $0.4607 | $0.4268 | $0.4359 | $487,833 | $8,513,866 |
| 2018-04-18 | $0.4326 | $0.4697 | $0.4326 | $0.4682 | $513,681 | $9,144,113 |
| 2018-04-19 | $0.4660 | $0.5220 | $0.4556 | $0.5041 | $1,581,430 | $9,846,334 |
| 2018-04-20 | $0.5016 | $0.5462 | $0.4864 | $0.5381 | $706,513 | $10,509,219 |
| 2018-04-21 | $0.5383 | $0.5429 | $0.4951 | $0.5232 | $300,544 | $10,219,155 |
| 2018-04-22 | $0.5200 | $0.5560 | $0.5081 | $0.5255 | $518,699 | $10,263,296 |
| 2018-04-23 | $0.5235 | $0.5539 | $0.5112 | $0.5519 | $468,282 | $10,779,928 |
| 2018-04-24 | $0.5457 | $0.5896 | $0.5402 | $0.5859 | $544,124 | $11,443,867 |
| 2018-04-25 | $0.5819 | $0.6240 | $0.5326 | $0.5463 | $674,490 | $10,671,097 |
| 2018-04-26 | $0.5509 | $0.6236 | $0.5264 | $0.6060 | $452,207 | $11,835,887 |
| 2018-04-27 | $0.6075 | $0.6275 | $0.5799 | $0.5960 | $385,113 | $11,640,590 |
| 2018-04-28 | $0.5942 | $0.6336 | $0.5934 | $0.6170 | $189,106 | $12,051,634 |
| 2018-04-29 | $0.6171 | $0.6263 | $0.5692 | $0.6121 | $232,911 | $11,954,581 |
| 2018-04-30 | $0.6119 | $0.6119 | $0.5654 | $0.5847 | $182,830 | $11,420,566 |