Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.02412 | $0.06955 | $0.02393 | $0.04676 | $1,164,560 | $1,520,620 |
| 2018-12-02 | $0.04588 | $0.04737 | $0.03511 | $0.03599 | $543,237 | $1,170,346 |
| 2018-12-03 | $0.03581 | $0.03581 | $0.03009 | $0.03152 | $93,397.09 | $1,024,881 |
| 2018-12-04 | $0.03148 | $0.03773 | $0.03057 | $0.03396 | $213,673 | $1,104,370 |
| 2018-12-05 | $0.03370 | $0.03370 | $0.02913 | $0.02913 | $50,678.88 | $947,175 |
| 2018-12-06 | $0.02912 | $0.04242 | $0.02882 | $0.02958 | $527,990 | $961,732 |
| 2018-12-07 | $0.02945 | $0.03046 | $0.02549 | $0.02856 | $84,929.29 | $928,705 |
| 2018-12-08 | $0.02880 | $0.02986 | $0.02608 | $0.02746 | $28,445.73 | $892,929 |
| 2018-12-09 | $0.02738 | $0.03650 | $0.02737 | $0.02921 | $91,637.73 | $949,956 |
| 2018-12-10 | $0.02930 | $0.03327 | $0.02843 | $0.02902 | $51,306.55 | $943,815 |
| 2018-12-11 | $0.02900 | $0.03138 | $0.02825 | $0.02987 | $122,135 | $971,195 |
| 2018-12-12 | $0.02983 | $0.03057 | $0.02883 | $0.02972 | $23,303.66 | $966,562 |
| 2018-12-13 | $0.02974 | $0.03241 | $0.02777 | $0.02786 | $50,893.15 | $905,995 |
| 2018-12-14 | $0.02784 | $0.02838 | $0.02636 | $0.02755 | $13,201.40 | $896,011 |
| 2018-12-15 | $0.02758 | $0.02808 | $0.02521 | $0.02542 | $12,378.34 | $826,486 |
| 2018-12-16 | $0.02541 | $0.02606 | $0.02383 | $0.02507 | $25,919.00 | $815,343 |
| 2018-12-17 | $0.02511 | $0.02778 | $0.02354 | $0.02712 | $14,382.04 | $881,979 |
| 2018-12-18 | $0.02709 | $0.02853 | $0.02535 | $0.02637 | $24,749.88 | $857,422 |
| 2018-12-19 | $0.02645 | $0.02930 | $0.02591 | $0.02739 | $27,258.99 | $890,611 |
| 2018-12-20 | $0.02732 | $0.02944 | $0.02589 | $0.02901 | $14,396.43 | $943,205 |
| 2018-12-21 | $0.02892 | $0.02892 | $0.02649 | $0.02778 | $26,704.68 | $903,250 |
| 2018-12-22 | $0.02781 | $0.02929 | $0.02703 | $0.02921 | $19,549.71 | $949,931 |
| 2018-12-23 | $0.02930 | $0.03115 | $0.02884 | $0.03054 | $34,254.71 | $993,261 |
| 2018-12-24 | $0.02938 | $0.03172 | $0.02826 | $0.02830 | $52,827.32 | $920,224 |
| 2018-12-25 | $0.02871 | $0.02871 | $0.02393 | $0.02597 | $26,198.02 | $844,514 |
| 2018-12-26 | $0.02597 | $0.03300 | $0.02489 | $0.03176 | $165,254 | $1,032,653 |
| 2018-12-27 | $0.03201 | $0.03275 | $0.02692 | $0.02692 | $26,441.47 | $875,435 |
| 2018-12-28 | $0.02725 | $0.03172 | $0.02645 | $0.03151 | $43,783.21 | $1,024,762 |
| 2018-12-29 | $0.03156 | $0.03187 | $0.02894 | $0.03068 | $20,421.32 | $997,547 |
| 2018-12-30 | $0.03071 | $0.03075 | $0.02942 | $0.03023 | $3,499.04 | $982,977 |
| 2018-12-31 | $0.03027 | $0.03027 | $0.02634 | $0.02659 | $15,031.37 | $864,621 |