Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.06021 | $0.06573 | $0.05954 | $0.06445 | $59,452.90 | $1,906,816 |
| 2018-11-02 | $0.06445 | $0.06910 | $0.06121 | $0.06500 | $19,331.40 | $1,924,007 |
| 2018-11-03 | $0.06500 | $0.06564 | $0.06323 | $0.06480 | $15,827.00 | $1,919,139 |
| 2018-11-04 | $0.06480 | $0.06964 | $0.06365 | $0.06442 | $16,970.00 | $1,908,815 |
| 2018-11-05 | $0.06442 | $0.06504 | $0.06228 | $0.06231 | $8,413.19 | $1,847,140 |
| 2018-11-06 | $0.06256 | $0.07060 | $0.05909 | $0.06817 | $126,813 | $1,955,525 |
| 2018-11-07 | $0.06817 | $0.07197 | $0.06668 | $0.06973 | $44,860.20 | $2,069,047 |
| 2018-11-08 | $0.06968 | $0.07448 | $0.06585 | $0.07216 | $89,327.40 | $2,142,109 |
| 2018-11-09 | $0.07216 | $0.07216 | $0.06676 | $0.06686 | $31,336.40 | $1,985,747 |
| 2018-11-10 | $0.06780 | $0.06780 | $0.06575 | $0.06648 | $4,553.45 | $1,975,415 |
| 2018-11-11 | $0.06647 | $0.06940 | $0.06574 | $0.06863 | $14,053.80 | $2,040,517 |
| 2018-11-12 | $0.06906 | $0.06920 | $0.06464 | $0.06507 | $4,593.35 | $1,935,445 |
| 2018-11-13 | $0.06479 | $0.06509 | $0.06040 | $0.06255 | $20,747.50 | $1,861,419 |
| 2018-11-14 | $0.06237 | $0.06261 | $0.05013 | $0.05506 | $26,935.10 | $1,639,172 |
| 2018-11-15 | $0.05534 | $0.05687 | $0.05040 | $0.05353 | $7,077.50 | $1,594,602 |
| 2018-11-16 | $0.05352 | $0.05385 | $0.04971 | $0.05098 | $4,268.78 | $1,519,169 |
| 2018-11-17 | $0.05108 | $0.05174 | $0.04783 | $0.04887 | $12,193.10 | $1,457,126 |
| 2018-11-18 | $0.04903 | $0.05213 | $0.04893 | $0.05162 | $7,012.77 | $1,539,194 |
| 2018-11-19 | $0.05174 | $0.05174 | $0.03647 | $0.03739 | $16,784.20 | $1,115,473 |
| 2018-11-20 | $0.03717 | $0.04828 | $0.02872 | $0.03868 | $33,541.10 | $1,154,582 |
| 2018-11-21 | $0.03893 | $0.03964 | $0.03151 | $0.03437 | $88,057.40 | $1,116,723 |
| 2018-11-22 | $0.03424 | $0.03499 | $0.02943 | $0.03008 | $47,645.60 | $977,752 |
| 2018-11-23 | $0.02984 | $0.03224 | $0.02877 | $0.02981 | $14,247.10 | $969,206 |
| 2018-11-24 | $0.02978 | $0.03048 | $0.02294 | $0.02566 | $22,553.30 | $834,298 |
| 2018-11-25 | $0.02567 | $0.02611 | $0.02250 | $0.02452 | $11,778.30 | $797,377 |
| 2018-11-26 | $0.02471 | $0.02728 | $0.01886 | $0.02052 | $22,680.70 | $667,237 |
| 2018-11-27 | $0.02061 | $0.02514 | $0.01888 | $0.02290 | $40,384.50 | $744,536 |
| 2018-11-28 | $0.02374 | $0.02743 | $0.02208 | $0.02610 | $16,604.70 | $848,827 |
| 2018-11-29 | $0.02686 | $0.02867 | $0.02534 | $0.02684 | $8,509.89 | $872,916 |
| 2018-11-30 | $0.02691 | $0.02758 | $0.02360 | $0.02421 | $7,779.88 | $787,170 |