Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02664 | $0.03007 | $0.02640 | $0.03002 | $31,450.62 | $976,108 |
| 2019-01-02 | $0.03009 | $0.03238 | $0.02894 | $0.03058 | $30,336.32 | $994,290 |
| 2019-01-03 | $0.03121 | $0.03121 | $0.02866 | $0.02931 | $16,643.59 | $952,999 |
| 2019-01-04 | $0.02937 | $0.03201 | $0.02923 | $0.03016 | $41,297.28 | $980,826 |
| 2019-01-05 | $0.03013 | $0.03132 | $0.03008 | $0.03055 | $9,875.89 | $993,495 |
| 2019-01-06 | $0.03111 | $0.03311 | $0.02979 | $0.03311 | $13,044.15 | $1,076,730 |
| 2019-01-07 | $0.03332 | $0.05758 | $0.02941 | $0.02969 | $44,970.79 | $965,347 |
| 2019-01-08 | $0.02956 | $0.03053 | $0.02913 | $0.02945 | $8,767.75 | $957,581 |
| 2019-01-09 | $0.02950 | $0.03021 | $0.02878 | $0.02925 | $22,670.06 | $951,189 |
| 2019-01-10 | $0.02927 | $0.02989 | $0.02570 | $0.02589 | $8,078.84 | $841,983 |
| 2019-01-11 | $0.02589 | $0.02633 | $0.02570 | $0.02596 | $5,939.98 | $844,047 |
| 2019-01-12 | $0.02606 | $0.02622 | $0.02469 | $0.02519 | $8,188.57 | $819,274 |
| 2019-01-13 | $0.02517 | $0.02550 | $0.02317 | $0.02331 | $4,570.44 | $758,012 |
| 2019-01-14 | $0.02330 | $0.02520 | $0.02321 | $0.02471 | $3,455.31 | $803,627 |
| 2019-01-15 | $0.02470 | $0.02592 | $0.02452 | $0.02461 | $6,423.75 | $800,410 |
| 2019-01-16 | $0.02476 | $0.02612 | $0.02442 | $0.02495 | $9,954.60 | $811,383 |
| 2019-01-17 | $0.02495 | $0.02795 | $0.02491 | $0.02601 | $18,656.91 | $845,887 |
| 2019-01-18 | $0.02600 | $0.03219 | $0.02553 | $0.03030 | $130,961 | $985,191 |
| 2019-01-19 | $0.03030 | $0.03104 | $0.02720 | $0.02851 | $28,672.95 | $927,201 |
| 2019-01-20 | $0.02890 | $0.03350 | $0.02864 | $0.02996 | $127,641 | $974,188 |
| 2019-01-21 | $0.03063 | $0.03063 | $0.02815 | $0.02948 | $18,194.20 | $958,574 |
| 2019-01-22 | $0.02950 | $0.02960 | $0.02671 | $0.02783 | $30,110.62 | $904,876 |
| 2019-01-23 | $0.02783 | $0.02845 | $0.02726 | $0.02764 | $2,655.56 | $898,780 |
| 2019-01-24 | $0.02764 | $0.02764 | $0.02602 | $0.02639 | $20,317.90 | $858,029 |
| 2019-01-25 | $0.02647 | $0.03039 | $0.02580 | $0.02735 | $39,928.07 | $889,220 |
| 2019-01-26 | $0.02797 | $0.02801 | $0.02659 | $0.02700 | $6,453.07 | $877,883 |
| 2019-01-27 | $0.02700 | $0.02701 | $0.02537 | $0.02537 | $13,769.74 | $825,113 |
| 2019-01-28 | $0.02540 | $0.02616 | $0.02320 | $0.02377 | $25,586.55 | $772,977 |
| 2019-01-29 | $0.02379 | $0.02407 | $0.02306 | $0.02312 | $4,441.96 | $751,771 |
| 2019-01-30 | $0.02314 | $0.02387 | $0.02242 | $0.02353 | $21,970.66 | $765,147 |
| 2019-01-31 | $0.02352 | $0.02389 | $0.02185 | $0.02280 | $8,386.91 | $741,461 |