Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02851 | $0.03098 | $0.02495 | $0.02579 | $98,993.74 | $838,625 |
| 2019-03-02 | $0.02594 | $0.02780 | $0.02344 | $0.02421 | $70,210.57 | $787,351 |
| 2019-03-03 | $0.02419 | $0.02426 | $0.02280 | $0.02308 | $19,482.59 | $750,588 |
| 2019-03-04 | $0.02304 | $0.02400 | $0.02086 | $0.02211 | $21,601.26 | $718,817 |
| 2019-03-05 | $0.02212 | $0.02520 | $0.02207 | $0.02410 | $52,571.77 | $783,694 |
| 2019-03-06 | $0.02406 | $0.02811 | $0.02103 | $0.02622 | $55,001.23 | $852,494 |
| 2019-03-07 | $0.03107 | $0.03210 | $0.02527 | $0.02629 | $177,043 | $854,853 |
| 2019-03-08 | $0.02637 | $0.02684 | $0.02512 | $0.02602 | $42,318.52 | $846,261 |
| 2019-03-09 | $0.02922 | $0.02922 | $0.02535 | $0.02611 | $207,834 | $849,083 |
| 2019-03-10 | $0.02615 | $0.02634 | $0.02399 | $0.02519 | $44,917.31 | $819,188 |
| 2019-03-11 | $0.02521 | $0.02523 | $0.02406 | $0.02425 | $45,029.12 | $788,584 |
| 2019-03-12 | $0.02464 | $0.02755 | $0.02392 | $0.02411 | $169,227 | $784,057 |
| 2019-03-13 | $0.02480 | $0.02682 | $0.02416 | $0.02574 | $53,581.89 | $837,037 |
| 2019-03-14 | $0.02555 | $0.02590 | $0.02391 | $0.02430 | $36,838.53 | $790,128 |
| 2019-03-15 | $0.02428 | $0.02647 | $0.02388 | $0.02599 | $42,419.97 | $845,087 |
| 2019-03-16 | $0.02598 | $0.02694 | $0.02516 | $0.02601 | $15,491.37 | $845,795 |
| 2019-03-17 | $0.02589 | $0.02641 | $0.02539 | $0.02540 | $9,720.74 | $826,104 |
| 2019-03-18 | $0.02543 | $0.02758 | $0.02447 | $0.02496 | $127,070 | $811,650 |
| 2019-03-19 | $0.02498 | $0.02620 | $0.02491 | $0.02568 | $7,507.79 | $835,025 |
| 2019-03-20 | $0.02570 | $0.02594 | $0.02471 | $0.02494 | $11,521.62 | $811,072 |
| 2019-03-21 | $0.02498 | $0.02553 | $0.02313 | $0.02454 | $35,653.42 | $797,915 |
| 2019-03-22 | $0.02451 | $0.02457 | $0.02330 | $0.02402 | $11,683.63 | $781,006 |
| 2019-03-23 | $0.02399 | $0.02578 | $0.02377 | $0.02427 | $32,454.33 | $789,226 |
| 2019-03-24 | $0.02425 | $0.02452 | $0.02354 | $0.02437 | $8,999.31 | $792,376 |
| 2019-03-25 | $0.02441 | $0.02998 | $0.02378 | $0.02550 | $384,698 | $829,348 |
| 2019-03-26 | $0.02528 | $0.02786 | $0.02007 | $0.02544 | $66,688.94 | $827,169 |
| 2019-03-27 | $0.02545 | $0.02781 | $0.02504 | $0.02640 | $24,814.74 | $858,555 |
| 2019-03-28 | $0.02640 | $0.03483 | $0.02518 | $0.02800 | $659,546 | $910,353 |
| 2019-03-29 | $0.02800 | $0.02907 | $0.02651 | $0.02735 | $74,418.24 | $889,375 |
| 2019-03-30 | $0.02730 | $0.03834 | $0.02603 | $0.02731 | $126,148 | $888,195 |
| 2019-03-31 | $0.02731 | $0.02867 | $0.02694 | $0.02729 | $25,839.79 | $887,259 |