Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01523 | $0.02417 | $0.01452 | $0.02256 | $1,729,704 | $733,581 |
| 2019-06-02 | $0.02256 | $0.03735 | $0.02197 | $0.02906 | $5,031,913 | $945,071 |
| 2019-06-03 | $0.02907 | $0.03081 | $0.02190 | $0.02190 | $410,385 | $712,236 |
| 2019-06-04 | $0.02188 | $0.02973 | $0.01819 | $0.02064 | $754,322 | $671,063 |
| 2019-06-05 | $0.02067 | $0.02515 | $0.01878 | $0.02083 | $536,234 | $677,429 |
| 2019-06-06 | $0.02083 | $0.02538 | $0.01814 | $0.02232 | $292,298 | $725,798 |
| 2019-06-07 | $0.02230 | $0.02312 | $0.02042 | $0.02243 | $127,005 | $729,517 |
| 2019-06-08 | $0.02257 | $0.02377 | $0.02082 | $0.02132 | $66,650.32 | $693,245 |
| 2019-06-09 | $0.02132 | $0.02569 | $0.02035 | $0.02035 | $287,759 | $661,893 |
| 2019-06-10 | $0.02030 | $0.02369 | $0.02017 | $0.02182 | $313,287 | $709,443 |
| 2019-06-11 | $0.02191 | $0.02211 | $0.02053 | $0.02117 | $102,398 | $688,329 |
| 2019-06-12 | $0.02117 | $0.02307 | $0.02096 | $0.02185 | $56,260.40 | $710,621 |
| 2019-06-13 | $0.02187 | $0.02205 | $0.02096 | $0.02178 | $45,448.28 | $708,319 |
| 2019-06-14 | $0.02180 | $0.02185 | $0.01920 | $0.01986 | $58,239.02 | $645,941 |
| 2019-06-15 | $0.01987 | $0.02328 | $0.01943 | $0.02155 | $159,258 | $700,847 |
| 2019-06-16 | $0.02155 | $0.02198 | $0.01907 | $0.02043 | $114,545 | $664,452 |
| 2019-06-17 | $0.02045 | $0.02198 | $0.01914 | $0.02151 | $109,534 | $699,602 |
| 2019-06-18 | $0.02150 | $0.02150 | $0.01955 | $0.01994 | $43,027.19 | $648,310 |
| 2019-06-19 | $0.01995 | $0.02194 | $0.01941 | $0.02067 | $66,327.79 | $672,283 |
| 2019-06-20 | $0.02067 | $0.02068 | $0.01811 | $0.01907 | $33,506.95 | $620,083 |
| 2019-06-21 | $0.01908 | $0.02452 | $0.01779 | $0.01931 | $45,978.43 | $627,770 |
| 2019-06-22 | $0.01931 | $0.02155 | $0.01737 | $0.01947 | $113,861 | $633,169 |
| 2019-06-23 | $0.01947 | $0.02077 | $0.01624 | $0.01974 | $32,677.62 | $641,905 |
| 2019-06-24 | $0.01974 | $0.01981 | $0.01751 | $0.01840 | $102,095 | $598,391 |
| 2019-06-25 | $0.01819 | $0.01855 | $0.01647 | $0.01745 | $67,341.67 | $567,403 |
| 2019-06-26 | $0.01745 | $0.01873 | $0.01490 | $0.01572 | $66,978.96 | $511,043 |
| 2019-06-27 | $0.01572 | $0.01690 | $0.01414 | $0.01529 | $58,281.62 | $497,138 |
| 2019-06-28 | $0.01529 | $0.01881 | $0.01410 | $0.01585 | $65,946.34 | $515,538 |
| 2019-06-29 | $0.01587 | $0.01767 | $0.01434 | $0.01718 | $35,685.20 | $558,773 |
| 2019-06-30 | $0.01738 | $0.01762 | $0.01506 | $0.01570 | $6,552.70 | $510,503 |