Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2903 | $0.2964 | $0.2850 | $0.2933 | $149,759 | $5,728,145 |
| 2018-06-02 | $0.2931 | $0.3057 | $0.2843 | $0.2949 | $133,684 | $5,759,766 |
| 2018-06-03 | $0.2903 | $0.3020 | $0.2901 | $0.2938 | $42,909.80 | $5,738,067 |
| 2018-06-04 | $0.2939 | $0.2978 | $0.2843 | $0.2853 | $55,835.90 | $5,571,423 |
| 2018-06-05 | $0.2854 | $0.2965 | $0.2712 | $0.2812 | $89,658.80 | $5,492,359 |
| 2018-06-06 | $0.2811 | $0.2855 | $0.2651 | $0.2740 | $70,423.80 | $5,352,571 |
| 2018-06-07 | $0.2743 | $0.2928 | $0.2635 | $0.2760 | $138,430 | $5,390,384 |
| 2018-06-08 | $0.2762 | $0.2830 | $0.2626 | $0.2742 | $35,272.00 | $5,355,403 |
| 2018-06-09 | $0.2696 | $0.2741 | $0.2616 | $0.2616 | $22,754.30 | $5,109,499 |
| 2018-06-10 | $0.2619 | $0.2619 | $0.2221 | $0.2313 | $57,036.90 | $4,516,753 |
| 2018-06-11 | $0.2303 | $0.2518 | $0.2249 | $0.2290 | $101,664 | $4,472,318 |
| 2018-06-12 | $0.2294 | $0.2327 | $0.2034 | $0.2077 | $55,850.10 | $4,056,997 |
| 2018-06-13 | $0.2083 | $0.2087 | $0.1737 | $0.1871 | $76,761.40 | $3,655,192 |
| 2018-06-14 | $0.1871 | $0.2400 | $0.1837 | $0.2168 | $165,646 | $4,234,481 |
| 2018-06-15 | $0.2164 | $0.2185 | $0.1956 | $0.1980 | $24,057.80 | $3,867,618 |
| 2018-06-16 | $0.1973 | $0.2039 | $0.1927 | $0.1956 | $15,773.90 | $3,819,590 |
| 2018-06-17 | $0.1961 | $0.2016 | $0.1860 | $0.1916 | $1,563.21 | $3,741,639 |
| 2018-06-18 | $0.1909 | $0.2067 | $0.1840 | $0.1996 | $39,694.40 | $3,899,201 |
| 2018-06-19 | $0.1974 | $0.2139 | $0.1951 | $0.2044 | $35,072.80 | $3,992,445 |
| 2018-06-20 | $0.2045 | $0.2047 | $0.1921 | $0.1993 | $43,278.70 | $3,892,931 |
| 2018-06-21 | $0.1994 | $0.2075 | $0.1975 | $0.1989 | $16,295.30 | $3,884,376 |
| 2018-06-22 | $0.2004 | $0.2007 | $0.1649 | $0.1697 | $31,110.40 | $3,315,283 |
| 2018-06-23 | $0.1717 | $0.3937 | $0.1643 | $0.1718 | $76,674.80 | $3,354,580 |
| 2018-06-24 | $0.1717 | $0.1811 | $0.1417 | $0.1600 | $49,683.80 | $3,125,748 |
| 2018-06-25 | $0.1597 | $0.1649 | $0.1557 | $0.1631 | $10,004.40 | $3,184,870 |
| 2018-06-26 | $0.1631 | $0.1673 | $0.1526 | $0.1553 | $20,889.00 | $3,034,203 |
| 2018-06-27 | $0.1591 | $0.1591 | $0.1487 | $0.1517 | $23,968.10 | $2,963,908 |
| 2018-06-28 | $0.1533 | $0.1562 | $0.1418 | $0.1426 | $11,075.40 | $2,784,803 |
| 2018-06-29 | $0.1427 | $0.1487 | $0.1303 | $0.1382 | $14,164.00 | $2,699,294 |
| 2018-06-30 | $0.1384 | $0.2279 | $0.1384 | $0.1568 | $848,370 | $3,063,364 |