Sync SYNC
Xếp hạng #?
02:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $194.90 | $233.39 | $192.72 | $209.04 | $4,552.64 | $209,036 |
| 2014-07-02 | $209.20 | $213.19 | $169.60 | $181.38 | $5,244.58 | $181,380 |
| 2014-07-03 | $181.34 | $200.13 | $172.17 | $179.84 | $1,477.75 | $190,454 |
| 2014-07-04 | $179.91 | $198.03 | $159.96 | $174.94 | $3,011.21 | $185,556 |
| 2014-07-05 | $174.92 | $195.20 | $157.95 | $158.42 | $2,511.79 | $168,311 |
| 2014-07-06 | $158.48 | $177.70 | $158.38 | $175.68 | $1,018.41 | $186,991 |
| 2014-07-07 | $175.82 | $184.06 | $148.95 | $166.95 | $2,037.60 | $178,012 |
| 2014-07-08 | $166.90 | $174.43 | $149.93 | $152.05 | $2,680.72 | $162,398 |
| 2014-07-09 | $152.15 | $170.17 | $148.77 | $169.93 | $2,718.68 | $181,785 |
| 2014-07-10 | $170.02 | $170.11 | $125.35 | $138.22 | $3,083.89 | $148,090 |
| 2014-07-11 | $138.20 | $189.73 | $138.17 | $167.47 | $4,641.05 | $179,720 |
| 2014-07-12 | $167.43 | $214.87 | $167.38 | $203.12 | $4,256.03 | $218,370 |
| 2014-07-13 | $203.28 | $204.85 | $175.28 | $202.38 | $1,339.10 | $217,910 |
| 2014-07-14 | $202.40 | $202.65 | $162.20 | $192.21 | $4,705.67 | $207,370 |
| 2014-07-15 | $192.14 | $377.72 | $173.51 | $345.29 | $34,452.10 | $373,149 |
| 2014-07-16 | $345.53 | $405.24 | $284.73 | $348.12 | $54,956.20 | $377,188 |
| 2014-07-17 | $347.97 | $482.83 | $318.84 | $446.28 | $68,369.40 | $484,634 |
| 2014-07-18 | $444.69 | $594.52 | $444.30 | $488.50 | $77,245.50 | $531,471 |
| 2014-07-19 | $495.96 | $559.20 | $414.42 | $464.78 | $29,783.20 | $506,506 |
| 2014-07-20 | $461.38 | $481.28 | $351.33 | $397.84 | $16,243.80 | $434,273 |
| 2014-07-21 | $393.01 | $485.23 | $389.68 | $449.47 | $13,481.40 | $492,027 |
| 2014-07-22 | $454.88 | $535.96 | $454.47 | $499.52 | $12,182.00 | $547,823 |
| 2014-07-23 | $499.17 | $584.43 | $487.52 | $532.30 | $15,152.70 | $584,975 |
| 2014-07-24 | $532.38 | $1,093.10 | $532.38 | $793.44 | $117,558 | $874,111 |
| 2014-07-25 | $793.15 | $859.91 | $610.55 | $643.83 | $39,221.00 | $710,223 |
| 2014-07-26 | $666.36 | $755.18 | $609.72 | $663.35 | $14,339.20 | $733,459 |
| 2014-07-27 | $663.18 | $759.80 | $634.43 | $688.85 | $18,604.10 | $762,863 |
| 2014-07-28 | $689.18 | $745.17 | $499.71 | $556.81 | $56,107.60 | $617,157 |
| 2014-07-29 | $544.15 | $638.07 | $536.02 | $540.18 | $24,215.30 | $599,128 |
| 2014-07-30 | $540.19 | $567.90 | $405.60 | $502.95 | $29,991.60 | $558,313 |
| 2014-07-31 | $503.04 | $612.16 | $499.72 | $514.87 | $22,646.90 | $571,973 |