Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07543 | $0.08151 | $0.07481 | $0.07908 | $14,007.30 | $1,544,637 |
| 2018-09-02 | $0.07916 | $0.08058 | $0.07665 | $0.07904 | $33,125.90 | $1,543,780 |
| 2018-09-03 | $0.07905 | $0.08038 | $0.07598 | $0.07757 | $26,561.80 | $1,515,010 |
| 2018-09-04 | $0.07757 | $0.08073 | $0.07633 | $0.07802 | $15,575.70 | $1,523,920 |
| 2018-09-05 | $0.07809 | $0.08289 | $0.06511 | $0.06511 | $30,761.70 | $1,271,692 |
| 2018-09-06 | $0.06497 | $0.06670 | $0.05731 | $0.05933 | $27,491.90 | $1,158,852 |
| 2018-09-07 | $0.05928 | $0.06205 | $0.05778 | $0.05925 | $8,736.70 | $1,157,153 |
| 2018-09-08 | $0.05932 | $0.05971 | $0.04953 | $0.05016 | $13,532.90 | $979,731 |
| 2018-09-09 | $0.05014 | $0.05628 | $0.05002 | $0.05198 | $6,482.93 | $1,015,247 |
| 2018-09-10 | $0.05195 | $0.05359 | $0.04987 | $0.04989 | $7,758.86 | $974,430 |
| 2018-09-11 | $0.04997 | $0.05177 | $0.04729 | $0.04885 | $6,936.61 | $954,117 |
| 2018-09-12 | $0.04886 | $0.04895 | $0.04081 | $0.04432 | $22,279.10 | $865,672 |
| 2018-09-13 | $0.04436 | $0.05077 | $0.04426 | $0.04647 | $25,809.20 | $907,655 |
| 2018-09-14 | $0.04644 | $0.04794 | $0.04389 | $0.04620 | $10,051.80 | $902,378 |
| 2018-09-15 | $0.04532 | $0.04850 | $0.04425 | $0.04569 | $9,331.38 | $892,454 |
| 2018-09-16 | $0.04582 | $0.05158 | $0.04491 | $0.04761 | $7,044.74 | $929,855 |
| 2018-09-17 | $0.04736 | $0.05517 | $0.04736 | $0.04907 | $58,330.90 | $958,408 |
| 2018-09-18 | $0.04907 | $0.05226 | $0.04745 | $0.05117 | $37,242.50 | $999,452 |
| 2018-09-19 | $0.05120 | $0.05208 | $0.04882 | $0.05059 | $13,368.70 | $988,163 |
| 2018-09-20 | $0.05062 | $0.05282 | $0.04880 | $0.04985 | $8,408.50 | $973,639 |
| 2018-09-21 | $0.04987 | $0.05261 | $0.04834 | $0.05103 | $17,079.90 | $996,743 |
| 2018-09-22 | $0.05107 | $0.06038 | $0.04816 | $0.04966 | $131,556 | $970,030 |
| 2018-09-23 | $0.04903 | $0.05517 | $0.04903 | $0.05126 | $118,151 | $1,001,271 |
| 2018-09-24 | $0.05394 | $0.06138 | $0.05144 | $0.05252 | $174,428 | $1,025,710 |
| 2018-09-25 | $0.05273 | $0.05329 | $0.04897 | $0.05073 | $22,378.90 | $990,833 |
| 2018-09-26 | $0.05251 | $0.05311 | $0.04949 | $0.05074 | $12,765.00 | $990,981 |
| 2018-09-27 | $0.05073 | $0.07602 | $0.04971 | $0.05108 | $25,241.50 | $997,579 |
| 2018-09-28 | $0.05062 | $0.05387 | $0.04944 | $0.05000 | $18,461.50 | $976,670 |
| 2018-09-29 | $0.04999 | $0.05699 | $0.04717 | $0.04735 | $3,748.45 | $924,757 |
| 2018-09-30 | $0.04733 | $0.08982 | $0.04652 | $0.05227 | $20,594.30 | $1,020,935 |