Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.1403 | $0.1493 | $0.1254 | $0.1401 | $272,399 | $2,735,603 |
| 2018-08-02 | $0.1401 | $0.1404 | $0.1134 | $0.1134 | $136,405 | $2,214,381 |
| 2018-08-03 | $0.1155 | $0.1420 | $0.1064 | $0.1201 | $633,904 | $2,345,146 |
| 2018-08-04 | $0.1202 | $0.1206 | $0.1056 | $0.1109 | $30,443.70 | $2,166,353 |
| 2018-08-05 | $0.1110 | $0.1126 | $0.1037 | $0.1094 | $51,479.00 | $2,136,391 |
| 2018-08-06 | $0.1095 | $0.1121 | $0.1021 | $0.1032 | $28,101.00 | $2,015,881 |
| 2018-08-07 | $0.1032 | $0.1072 | $0.09507 | $0.09660 | $35,091.50 | $1,886,689 |
| 2018-08-08 | $0.09757 | $0.09757 | $0.08104 | $0.08403 | $38,140.00 | $1,641,198 |
| 2018-08-09 | $0.08425 | $0.09402 | $0.08290 | $0.08705 | $11,008.70 | $1,700,158 |
| 2018-08-10 | $0.08696 | $0.09041 | $0.08243 | $0.08439 | $4,956.07 | $1,648,309 |
| 2018-08-11 | $0.08200 | $0.08759 | $0.08042 | $0.08514 | $12,713.70 | $1,663,003 |
| 2018-08-12 | $0.08508 | $0.08508 | $0.07624 | $0.07950 | $38,592.90 | $1,552,858 |
| 2018-08-13 | $0.07948 | $0.07963 | $0.07079 | $0.07079 | $28,236.70 | $1,382,716 |
| 2018-08-14 | $0.07073 | $0.07378 | $0.06119 | $0.06967 | $20,645.40 | $1,360,688 |
| 2018-08-15 | $0.06961 | $0.07707 | $0.06937 | $0.07344 | $7,235.84 | $1,434,471 |
| 2018-08-16 | $0.07334 | $0.07929 | $0.07067 | $0.07607 | $28,732.70 | $1,485,761 |
| 2018-08-17 | $0.07608 | $0.08303 | $0.07421 | $0.08182 | $56,424.50 | $1,598,115 |
| 2018-08-18 | $0.08207 | $0.09221 | $0.07599 | $0.07599 | $103,740 | $1,484,298 |
| 2018-08-19 | $0.07602 | $0.07873 | $0.07251 | $0.07794 | $29,877.20 | $1,522,252 |
| 2018-08-20 | $0.07781 | $0.07912 | $0.07059 | $0.07235 | $22,050.20 | $1,413,142 |
| 2018-08-21 | $0.07222 | $0.07679 | $0.07033 | $0.07270 | $10,406.70 | $1,420,004 |
| 2018-08-22 | $0.07272 | $0.08365 | $0.06918 | $0.07015 | $33,753.90 | $1,370,165 |
| 2018-08-23 | $0.07017 | $0.07177 | $0.06964 | $0.07166 | $5,056.36 | $1,399,706 |
| 2018-08-24 | $0.07172 | $0.07618 | $0.07099 | $0.07297 | $10,840.70 | $1,425,207 |
| 2018-08-25 | $0.07284 | $0.07735 | $0.07133 | $0.07531 | $7,156.98 | $1,470,964 |
| 2018-08-26 | $0.07547 | $0.07561 | $0.07024 | $0.07332 | $8,367.38 | $1,431,990 |
| 2018-08-27 | $0.07328 | $0.07557 | $0.07105 | $0.07410 | $11,684.30 | $1,447,387 |
| 2018-08-28 | $0.07396 | $0.08080 | $0.07264 | $0.07790 | $16,733.20 | $1,521,447 |
| 2018-08-29 | $0.07780 | $0.08264 | $0.07626 | $0.07893 | $21,154.50 | $1,541,551 |
| 2018-08-30 | $0.07897 | $0.08085 | $0.07203 | $0.07534 | $6,847.49 | $1,471,536 |
| 2018-08-31 | $0.07542 | $0.07569 | $0.07100 | $0.07476 | $23,035.00 | $1,460,180 |