Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.02727 | $0.02759 | $0.02570 | $0.02669 | $58,406.35 | $867,776 |
| 2019-04-02 | $0.02671 | $0.03008 | $0.02650 | $0.02904 | $59,529.41 | $944,293 |
| 2019-04-03 | $0.02905 | $0.03236 | $0.02873 | $0.03068 | $26,581.66 | $997,518 |
| 2019-04-04 | $0.03069 | $0.03506 | $0.03038 | $0.03243 | $105,932 | $1,054,525 |
| 2019-04-05 | $0.03243 | $0.03779 | $0.03243 | $0.03606 | $206,674 | $1,172,597 |
| 2019-04-06 | $0.03607 | $0.03677 | $0.03351 | $0.03406 | $25,317.72 | $1,107,693 |
| 2019-04-07 | $0.03403 | $0.03670 | $0.03245 | $0.03500 | $16,388.49 | $1,138,178 |
| 2019-04-08 | $0.03501 | $0.03598 | $0.03317 | $0.03467 | $36,541.00 | $1,127,343 |
| 2019-04-09 | $0.03467 | $0.03467 | $0.03235 | $0.03325 | $12,485.19 | $1,081,147 |
| 2019-04-10 | $0.03324 | $0.03467 | $0.03266 | $0.03327 | $5,481.24 | $1,082,023 |
| 2019-04-11 | $0.03329 | $0.03345 | $0.02949 | $0.03118 | $20,937.11 | $1,013,767 |
| 2019-04-12 | $0.03118 | $0.03179 | $0.02860 | $0.03071 | $39,845.91 | $998,715 |
| 2019-04-13 | $0.03071 | $0.03158 | $0.03025 | $0.03105 | $1,726.41 | $1,009,681 |
| 2019-04-14 | $0.03105 | $0.03148 | $0.03072 | $0.03127 | $10,806.74 | $1,016,713 |
| 2019-04-15 | $0.03127 | $0.03246 | $0.03039 | $0.03094 | $3,355.76 | $1,006,226 |
| 2019-04-16 | $0.03094 | $0.03204 | $0.03039 | $0.03199 | $7,946.58 | $1,040,264 |
| 2019-04-17 | $0.03198 | $0.03213 | $0.03122 | $0.03169 | $6,661.81 | $1,030,652 |
| 2019-04-18 | $0.03170 | $0.03222 | $0.03029 | $0.03143 | $24,431.29 | $1,022,079 |
| 2019-04-19 | $0.03143 | $0.03171 | $0.03005 | $0.03054 | $25,085.65 | $993,255 |
| 2019-04-20 | $0.03055 | $0.03457 | $0.03051 | $0.03148 | $47,908.08 | $1,023,610 |
| 2019-04-21 | $0.03148 | $0.03286 | $0.03048 | $0.03070 | $16,563.01 | $998,264 |
| 2019-04-22 | $0.03068 | $0.03292 | $0.03027 | $0.03239 | $12,320.58 | $1,053,401 |
| 2019-04-23 | $0.03239 | $0.03360 | $0.03146 | $0.03155 | $37,232.47 | $1,025,973 |
| 2019-04-24 | $0.03155 | $0.03875 | $0.02984 | $0.03319 | $356,262 | $1,079,397 |
| 2019-04-25 | $0.03320 | $0.03716 | $0.03094 | $0.03145 | $155,758 | $1,022,644 |
| 2019-04-26 | $0.03155 | $0.03255 | $0.02858 | $0.03157 | $43,325.44 | $1,026,680 |
| 2019-04-27 | $0.03159 | $0.03806 | $0.02816 | $0.03415 | $221,388 | $1,110,355 |
| 2019-04-28 | $0.03415 | $0.03471 | $0.03073 | $0.03143 | $71,240.91 | $1,022,135 |
| 2019-04-29 | $0.03145 | $0.03150 | $0.02988 | $0.03017 | $11,109.89 | $981,162 |
| 2019-04-30 | $0.03018 | $0.03044 | $0.02865 | $0.03038 | $25,703.60 | $987,933 |