Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05211 | $0.05279 | $0.04987 | $0.05279 | $27,419.10 | $1,031,146 |
| 2018-10-02 | $0.05264 | $0.05709 | $0.05209 | $0.05357 | $115,973 | $1,046,232 |
| 2018-10-03 | $0.05359 | $0.05370 | $0.05026 | $0.05056 | $16,785.70 | $987,438 |
| 2018-10-04 | $0.05062 | $0.05264 | $0.05020 | $0.05175 | $16,171.10 | $1,010,696 |
| 2018-10-05 | $0.05188 | $0.05318 | $0.05089 | $0.05230 | $18,577.30 | $1,021,540 |
| 2018-10-06 | $0.05242 | $0.05242 | $0.04915 | $0.05115 | $16,225.20 | $999,001 |
| 2018-10-07 | $0.05016 | $0.05264 | $0.04952 | $0.05011 | $16,310.30 | $978,661 |
| 2018-10-08 | $0.04977 | $0.05446 | $0.04905 | $0.05208 | $53,293.90 | $1,017,146 |
| 2018-10-09 | $0.05226 | $0.06124 | $0.05154 | $0.05632 | $285,790 | $1,099,942 |
| 2018-10-10 | $0.05610 | $0.05610 | $0.05061 | $0.05238 | $70,147.60 | $1,023,062 |
| 2018-10-11 | $0.05196 | $0.05196 | $0.04428 | $0.04557 | $43,438.80 | $889,973 |
| 2018-10-12 | $0.04551 | $0.04805 | $0.04542 | $0.04742 | $9,886.90 | $926,238 |
| 2018-10-13 | $0.04742 | $0.04770 | $0.04443 | $0.04497 | $17,359.90 | $878,364 |
| 2018-10-14 | $0.04498 | $0.05359 | $0.04498 | $0.04922 | $65,813.80 | $961,268 |
| 2018-10-15 | $0.04951 | $0.06261 | $0.04928 | $0.05582 | $438,772 | $1,637,758 |
| 2018-10-16 | $0.05638 | $0.05920 | $0.05304 | $0.05567 | $89,209.40 | $1,634,371 |
| 2018-10-17 | $0.05587 | $0.05672 | $0.05138 | $0.05415 | $81,573.10 | $1,590,290 |
| 2018-10-18 | $0.05436 | $0.05511 | $0.05234 | $0.05370 | $47,521.30 | $1,577,951 |
| 2018-10-19 | $0.05369 | $0.05517 | $0.05185 | $0.05424 | $33,132.70 | $1,594,628 |
| 2018-10-20 | $0.05422 | $0.06001 | $0.05410 | $0.05675 | $64,069.40 | $1,669,236 |
| 2018-10-21 | $0.05676 | $0.06007 | $0.05567 | $0.05613 | $28,736.70 | $1,651,916 |
| 2018-10-22 | $0.05610 | $0.05745 | $0.05376 | $0.05513 | $20,404.00 | $1,623,041 |
| 2018-10-23 | $0.05512 | $0.05723 | $0.05353 | $0.05590 | $21,873.40 | $1,646,778 |
| 2018-10-24 | $0.05565 | $0.06481 | $0.05529 | $0.06132 | $456,243 | $1,807,217 |
| 2018-10-25 | $0.06140 | $0.07486 | $0.06140 | $0.06726 | $682,845 | $1,983,234 |
| 2018-10-26 | $0.06755 | $0.07263 | $0.06141 | $0.07263 | $152,991 | $2,142,652 |
| 2018-10-27 | $0.07235 | $0.07635 | $0.06806 | $0.07494 | $118,657 | $2,211,798 |
| 2018-10-28 | $0.07534 | $0.07654 | $0.06995 | $0.07351 | $62,467.40 | $2,170,877 |
| 2018-10-29 | $0.07314 | $0.07333 | $0.06236 | $0.06376 | $45,568.60 | $1,883,655 |
| 2018-10-30 | $0.06377 | $0.06382 | $0.05958 | $0.06227 | $23,370.10 | $1,840,508 |
| 2018-10-31 | $0.06246 | $0.06261 | $0.05880 | $0.06044 | $22,612.10 | $1,787,424 |