Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01570 | $0.01629 | $0.01438 | $0.01457 | $8,891.92 | $473,800 |
| 2019-07-02 | $0.01457 | $0.01592 | $0.01290 | $0.01546 | $16,162.08 | $502,843 |
| 2019-07-03 | $0.01546 | $0.01683 | $0.01463 | $0.01602 | $12,473.01 | $520,976 |
| 2019-07-04 | $0.01602 | $0.01610 | $0.01413 | $0.01467 | $6,245.26 | $477,176 |
| 2019-07-05 | $0.01562 | $0.01954 | $0.01215 | $0.01261 | $191,584 | $410,067 |
| 2019-07-06 | $0.01261 | $0.01455 | $0.01016 | $0.01064 | $210,212 | $346,003 |
| 2019-07-07 | $0.01064 | $0.01143 | $0.01008 | $0.01076 | $98,135.47 | $349,848 |
| 2019-07-08 | $0.01076 | $0.01088 | $0.009821 | $0.01019 | $68,729.57 | $331,389 |
| 2019-07-09 | $0.01019 | $0.01413 | $0.008435 | $0.009848 | $567,877 | $320,240 |
| 2019-07-10 | $0.009848 | $0.01240 | $0.008343 | $0.009348 | $137,498 | $303,988 |
| 2019-07-11 | $0.009350 | $0.009618 | $0.007920 | $0.008622 | $36,905.32 | $280,356 |
| 2019-07-12 | $0.008628 | $0.009088 | $0.004916 | $0.005079 | $245,707 | $165,158 |
| 2019-07-13 | $0.005081 | $0.008566 | $0.004123 | $0.004550 | $150,807 | $147,960 |
| 2019-07-14 | $0.004552 | $0.004691 | $0.003683 | $0.004196 | $25,893.08 | $136,449 |
| 2019-07-15 | $0.004199 | $0.004282 | $0.003292 | $0.003706 | $29,854.19 | $120,503 |
| 2019-07-16 | $0.003764 | $0.003913 | $0.002281 | $0.002931 | $36,957.21 | $95,303.10 |
| 2019-07-17 | $0.002925 | $0.003316 | $0.002036 | $0.002226 | $19,759.41 | $72,388.69 |
| 2019-07-18 | $0.002227 | $0.002846 | $0.001947 | $0.002343 | $33,702.15 | $76,205.58 |
| 2019-07-19 | $0.002343 | $0.002850 | $0.001452 | $0.001942 | $38,913.76 | $63,157.29 |
| 2019-07-20 | $0.001943 | $0.002103 | $0.001925 | $0.002050 | $18,115.70 | $66,656.40 |
| 2019-07-21 | $0.002048 | $0.002048 | $0.002048 | $0.002048 | $0 | $66,594.46 |
| 2019-07-22 | $0.002048 | $0.002048 | $0.002048 | $0.002048 | $0 | $66,594.46 |
| 2019-07-23 | $0.002048 | $0.002048 | $0.002048 | $0.002048 | $0 | $66,594.46 |
| 2019-07-24 | $0.002048 | $0.002048 | $0.002048 | $0.002048 | $0 | $66,594.46 |
| 2019-07-25 | $0.002048 | $0.002048 | $0.002048 | $0.002048 | $0 | $66,594.46 |
| 2019-07-26 | $0.002048 | $0.002048 | $0.002048 | $0.002048 | $0 | $66,594.46 |
| 2019-07-27 | $0.002048 | $0.002048 | $0.002048 | $0.002048 | $0 | $66,594.46 |
| 2019-07-28 | $0.002048 | $0.002048 | $0.002048 | $0.002048 | $0 | $66,594.46 |
| 2019-07-29 | $0.002048 | $0.002048 | $0.002048 | $0.002048 | $0 | $66,594.46 |