Sync SYNC
Xếp hạng #?
02:54:02 29/12/2017
Sync (SYNC)
Không hoạt động
Lịch sử giá Sync (SYNC) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $514.84 | $538.51 | $473.98 | $478.82 | $12,171.20 | $532,316 |
| 2014-08-02 | $520.71 | $520.72 | $470.18 | $490.44 | $9,918.12 | $545,673 |
| 2014-08-03 | $489.78 | $508.36 | $431.80 | $489.19 | $4,736.76 | $544,694 |
| 2014-08-04 | $488.83 | $562.11 | $465.52 | $528.75 | $11,996.30 | $589,248 |
| 2014-08-05 | $528.95 | $561.87 | $497.22 | $557.01 | $7,239.21 | $621,368 |
| 2014-08-06 | $557.50 | $583.91 | $496.80 | $582.78 | $13,385.40 | $650,930 |
| 2014-08-07 | $582.77 | $686.45 | $556.99 | $686.45 | $17,330.60 | $767,409 |
| 2014-08-08 | $686.46 | $742.91 | $613.50 | $666.82 | $12,873.00 | $746,281 |
| 2014-08-09 | $666.70 | $676.48 | $587.79 | $622.26 | $12,040.80 | $696,929 |
| 2014-08-10 | $622.05 | $655.80 | $598.35 | $625.95 | $7,259.31 | $701,827 |
| 2014-08-11 | $626.18 | $686.88 | $607.31 | $618.65 | $10,906.80 | $694,409 |
| 2014-08-12 | $618.80 | $654.14 | $562.95 | $571.94 | $23,467.80 | $642,695 |
| 2014-08-13 | $572.68 | $620.41 | $517.84 | $620.41 | $17,259.00 | $697,832 |
| 2014-08-14 | $619.86 | $656.71 | $545.02 | $595.26 | $16,360.00 | $670,204 |
| 2014-08-15 | $601.34 | $680.97 | $561.30 | $600.03 | $5,768.38 | $676,316 |
| 2014-08-16 | $601.02 | $626.74 | $565.33 | $570.37 | $7,410.72 | $643,524 |
| 2014-08-17 | $569.98 | $598.28 | $491.96 | $541.07 | $5,316.61 | $611,123 |
| 2014-08-18 | $540.77 | $554.59 | $453.05 | $505.10 | $2,768.73 | $571,111 |
| 2014-08-19 | $505.13 | $524.75 | $471.82 | $491.33 | $2,690.53 | $556,077 |
| 2014-08-20 | $491.16 | $550.04 | $474.45 | $530.64 | $10,531.20 | $601,289 |
| 2014-08-21 | $529.05 | $572.59 | $510.87 | $534.86 | $4,333.96 | $606,712 |
| 2014-08-22 | $535.22 | $563.25 | $512.47 | $534.37 | $1,266.75 | $606,752 |
| 2014-08-23 | $533.70 | $545.47 | $486.52 | $526.52 | $2,554.14 | $598,497 |
| 2014-08-24 | $526.75 | $560.05 | $496.64 | $515.66 | $1,083.10 | $586,792 |
| 2014-08-25 | $515.08 | $538.33 | $497.11 | $504.18 | $2,169.12 | $574,276 |
| 2014-08-26 | $503.62 | $551.56 | $436.57 | $489.32 | $9,850.57 | $557,868 |
| 2014-08-27 | $489.99 | $512.66 | $454.77 | $489.64 | $9,486.97 | $558,743 |
| 2014-08-28 | $489.38 | $492.43 | $434.35 | $471.74 | $3,257.96 | $538,581 |
| 2014-08-29 | $472.31 | $482.72 | $424.88 | $474.46 | $4,085.94 | $541,954 |
| 2014-08-30 | $474.53 | $494.67 | $457.17 | $464.74 | $2,223.99 | $531,106 |
| 2014-08-31 | $463.50 | $470.59 | $448.42 | $467.54 | $1,567.08 | $534,567 |