Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1569 | $0.1581 | $0.1478 | $0.1502 | $81,873.00 | $2,933,498 |
| 2018-07-02 | $0.1502 | $0.1588 | $0.1485 | $0.1531 | $128,066 | $2,989,534 |
| 2018-07-03 | $0.1523 | $0.1649 | $0.1494 | $0.1557 | $139,694 | $3,040,355 |
| 2018-07-04 | $0.1556 | $0.1610 | $0.1468 | $0.1532 | $64,085.40 | $2,992,327 |
| 2018-07-05 | $0.1535 | $0.1576 | $0.1462 | $0.1462 | $50,567.60 | $2,856,133 |
| 2018-07-06 | $0.1462 | $0.1544 | $0.1435 | $0.1489 | $96,530.20 | $2,908,067 |
| 2018-07-07 | $0.1486 | $0.1614 | $0.1469 | $0.1557 | $83,031.60 | $3,041,156 |
| 2018-07-08 | $0.1555 | $0.1580 | $0.1518 | $0.1566 | $13,930.90 | $3,059,262 |
| 2018-07-09 | $0.1566 | $0.1870 | $0.1505 | $0.1594 | $377,393 | $3,113,892 |
| 2018-07-10 | $0.1591 | $0.1627 | $0.1453 | $0.1456 | $54,164.10 | $2,844,160 |
| 2018-07-11 | $0.1456 | $0.1517 | $0.1443 | $0.1499 | $36,135.10 | $2,926,974 |
| 2018-07-12 | $0.1498 | $0.1629 | $0.1420 | $0.1446 | $66,365.80 | $2,823,984 |
| 2018-07-13 | $0.1447 | $0.1513 | $0.1423 | $0.1469 | $19,355.80 | $2,868,320 |
| 2018-07-14 | $0.1464 | $0.1546 | $0.1436 | $0.1451 | $27,203.90 | $2,833,476 |
| 2018-07-15 | $0.1450 | $0.1585 | $0.1450 | $0.1542 | $172,939 | $3,011,566 |
| 2018-07-16 | $0.1544 | $0.1612 | $0.1519 | $0.1593 | $42,049.00 | $3,110,806 |
| 2018-07-17 | $0.1589 | $0.1767 | $0.1563 | $0.1759 | $138,754 | $3,435,481 |
| 2018-07-18 | $0.1758 | $0.1984 | $0.1742 | $0.1853 | $182,445 | $3,619,996 |
| 2018-07-19 | $0.1851 | $0.1998 | $0.1809 | $0.1875 | $106,475 | $3,662,263 |
| 2018-07-20 | $0.1876 | $0.1876 | $0.1681 | $0.1746 | $62,452.20 | $3,410,265 |
| 2018-07-21 | $0.1746 | $0.1759 | $0.1676 | $0.1729 | $29,033.80 | $3,376,671 |
| 2018-07-22 | $0.1728 | $0.1756 | $0.1623 | $0.1623 | $25,013.40 | $3,169,108 |
| 2018-07-23 | $0.1621 | $0.1787 | $0.1604 | $0.1616 | $58,850.30 | $3,156,002 |
| 2018-07-24 | $0.1618 | $0.1946 | $0.1615 | $0.1892 | $188,330 | $3,695,935 |
| 2018-07-25 | $0.1857 | $0.1990 | $0.1640 | $0.1679 | $118,946 | $3,279,384 |
| 2018-07-26 | $0.1678 | $0.1690 | $0.1543 | $0.1559 | $104,327 | $3,044,301 |
| 2018-07-27 | $0.1558 | $0.1585 | $0.1389 | $0.1511 | $192,812 | $2,950,295 |
| 2018-07-28 | $0.1553 | $0.1583 | $0.1505 | $0.1518 | $58,502.10 | $2,964,572 |
| 2018-07-29 | $0.1537 | $0.1637 | $0.1537 | $0.1597 | $75,678.30 | $3,119,146 |
| 2018-07-30 | $0.1598 | $0.1743 | $0.1541 | $0.1561 | $449,756 | $3,048,148 |
| 2018-07-31 | $0.1558 | $0.1558 | $0.1371 | $0.1402 | $91,313.80 | $2,737,517 |