Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.03038 | $0.03170 | $0.02976 | $0.03105 | $9,658.84 | $1,009,615 |
| 2019-05-02 | $0.03106 | $0.03212 | $0.03042 | $0.03155 | $7,147.54 | $1,025,813 |
| 2019-05-03 | $0.03154 | $0.03200 | $0.02982 | $0.03122 | $9,540.36 | $1,015,256 |
| 2019-05-04 | $0.03122 | $0.03208 | $0.02949 | $0.03028 | $10,288.14 | $984,563 |
| 2019-05-05 | $0.03027 | $0.03057 | $0.02843 | $0.02892 | $8,236.58 | $940,386 |
| 2019-05-06 | $0.02868 | $0.02927 | $0.02567 | $0.02791 | $8,113.07 | $907,699 |
| 2019-05-07 | $0.02791 | $0.02805 | $0.02500 | $0.02558 | $19,354.04 | $831,723 |
| 2019-05-08 | $0.02554 | $0.02778 | $0.02351 | $0.02750 | $21,071.01 | $894,183 |
| 2019-05-09 | $0.02750 | $0.02758 | $0.02475 | $0.02548 | $15,836.93 | $828,619 |
| 2019-05-10 | $0.02547 | $0.02707 | $0.02353 | $0.02402 | $9,034.22 | $780,961 |
| 2019-05-11 | $0.02402 | $0.02746 | $0.02315 | $0.02519 | $15,148.41 | $819,030 |
| 2019-05-12 | $0.02528 | $0.02626 | $0.02034 | $0.02189 | $12,104.18 | $711,933 |
| 2019-05-13 | $0.02189 | $0.02733 | $0.02164 | $0.02344 | $40,694.61 | $762,341 |
| 2019-05-14 | $0.02344 | $0.02646 | $0.02043 | $0.02371 | $24,605.45 | $770,854 |
| 2019-05-15 | $0.02369 | $0.02962 | $0.02257 | $0.02514 | $70,960.40 | $817,367 |
| 2019-05-16 | $0.02461 | $0.02616 | $0.02076 | $0.02309 | $141,006 | $750,854 |
| 2019-05-17 | $0.02308 | $0.02322 | $0.01893 | $0.02028 | $59,536.94 | $659,308 |
| 2019-05-18 | $0.02028 | $0.02356 | $0.02024 | $0.02122 | $40,351.62 | $689,883 |
| 2019-05-19 | $0.02122 | $0.02278 | $0.01787 | $0.02057 | $216,087 | $668,935 |
| 2019-05-20 | $0.02057 | $0.02130 | $0.01717 | $0.01882 | $53,902.08 | $611,927 |
| 2019-05-21 | $0.01893 | $0.02372 | $0.01744 | $0.01868 | $118,796 | $607,533 |
| 2019-05-22 | $0.01868 | $0.02025 | $0.01730 | $0.01822 | $86,804.68 | $592,338 |
| 2019-05-23 | $0.01822 | $0.01855 | $0.01704 | $0.01843 | $11,601.79 | $599,149 |
| 2019-05-24 | $0.01843 | $0.01871 | $0.01698 | $0.01753 | $54,026.08 | $569,953 |
| 2019-05-25 | $0.01753 | $0.01939 | $0.01730 | $0.01931 | $92,792.72 | $627,956 |
| 2019-05-26 | $0.01931 | $0.02073 | $0.01804 | $0.01849 | $184,482 | $601,178 |
| 2019-05-27 | $0.01850 | $0.01862 | $0.01604 | $0.01831 | $42,876.13 | $595,380 |
| 2019-05-28 | $0.01830 | $0.01886 | $0.01520 | $0.01684 | $75,061.58 | $547,640 |
| 2019-05-29 | $0.01684 | $0.01739 | $0.01591 | $0.01662 | $24,849.64 | $540,563 |
| 2019-05-30 | $0.01663 | $0.01700 | $0.01459 | $0.01466 | $55,423.05 | $476,770 |
| 2019-05-31 | $0.01466 | $0.01750 | $0.01372 | $0.01523 | $162,552 | $495,330 |