Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.5852 | $0.5852 | $0.5500 | $0.5800 | $109,850 | $11,328,943 |
| 2018-05-02 | $0.5792 | $0.6124 | $0.5627 | $0.6024 | $287,722 | $11,765,319 |
| 2018-05-03 | $0.6023 | $0.6206 | $0.5764 | $0.5975 | $223,793 | $11,671,098 |
| 2018-05-04 | $0.5974 | $0.7221 | $0.5861 | $0.6618 | $2,445,590 | $12,925,831 |
| 2018-05-05 | $0.6616 | $0.7393 | $0.6493 | $0.7086 | $4,076,240 | $13,840,108 |
| 2018-05-06 | $0.7260 | $0.7260 | $0.6323 | $0.6530 | $841,215 | $12,754,421 |
| 2018-05-07 | $0.6535 | $0.6577 | $0.5739 | $0.6119 | $361,274 | $11,950,948 |
| 2018-05-08 | $0.6085 | $0.6158 | $0.5208 | $0.5674 | $372,149 | $11,083,196 |
| 2018-05-09 | $0.5666 | $0.5777 | $0.5173 | $0.5488 | $214,046 | $10,718,286 |
| 2018-05-10 | $0.5543 | $0.5606 | $0.5111 | $0.5141 | $292,065 | $10,040,401 |
| 2018-05-11 | $0.5147 | $0.5254 | $0.4411 | $0.4871 | $587,027 | $9,514,492 |
| 2018-05-12 | $0.4789 | $0.5108 | $0.4474 | $0.4870 | $115,632 | $9,511,523 |
| 2018-05-13 | $0.4867 | $0.4937 | $0.3982 | $0.4504 | $2,825,900 | $8,796,879 |
| 2018-05-14 | $0.4556 | $0.4556 | $0.3963 | $0.4262 | $921,520 | $8,323,569 |
| 2018-05-15 | $0.4254 | $0.4742 | $0.3928 | $0.4005 | $687,507 | $7,822,465 |
| 2018-05-16 | $0.4003 | $0.4003 | $0.3497 | $0.3920 | $400,180 | $7,656,758 |
| 2018-05-17 | $0.3923 | $0.4051 | $0.3687 | $0.3733 | $244,340 | $7,290,501 |
| 2018-05-18 | $0.3736 | $0.4115 | $0.3454 | $0.3845 | $624,660 | $7,509,685 |
| 2018-05-19 | $0.3844 | $0.4015 | $0.3555 | $0.3596 | $280,935 | $7,022,839 |
| 2018-05-20 | $0.3610 | $0.3771 | $0.3458 | $0.3701 | $271,557 | $7,229,582 |
| 2018-05-21 | $0.3757 | $0.3902 | $0.3607 | $0.3642 | $443,035 | $7,113,075 |
| 2018-05-22 | $0.3642 | $0.3643 | $0.3356 | $0.3365 | $159,721 | $6,571,873 |
| 2018-05-23 | $0.3361 | $0.3418 | $0.2956 | $0.3072 | $155,313 | $6,000,338 |
| 2018-05-24 | $0.3046 | $0.3216 | $0.2882 | $0.3145 | $164,003 | $6,141,766 |
| 2018-05-25 | $0.3150 | $0.3175 | $0.2960 | $0.3084 | $115,877 | $6,023,912 |
| 2018-05-26 | $0.3078 | $0.3728 | $0.2706 | $0.3117 | $1,439,020 | $6,087,507 |
| 2018-05-27 | $0.3118 | $0.3270 | $0.3024 | $0.3087 | $259,321 | $6,028,463 |
| 2018-05-28 | $0.3087 | $0.3237 | $0.2779 | $0.2799 | $570,415 | $5,467,299 |
| 2018-05-29 | $0.2808 | $0.3030 | $0.2776 | $0.2935 | $200,610 | $5,732,129 |
| 2018-05-30 | $0.2937 | $0.2975 | $0.2776 | $0.2836 | $148,623 | $5,538,805 |
| 2018-05-31 | $0.2835 | $0.2968 | $0.2760 | $0.2901 | $173,387 | $5,666,268 |