Syndicate SYNX
Xếp hạng #?
12:43:16 17/09/2020
Syndicate (SYNX)
Không hoạt động
Lịch sử giá Syndicate (SYNX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02282 | $0.02290 | $0.02088 | $0.02101 | $9,041.80 | $683,282 |
| 2019-02-02 | $0.02099 | $0.02230 | $0.02089 | $0.02171 | $10,328.07 | $706,087 |
| 2019-02-03 | $0.02172 | $0.02334 | $0.02126 | $0.02147 | $5,285.17 | $698,236 |
| 2019-02-04 | $0.02157 | $0.02261 | $0.02107 | $0.02133 | $7,048.48 | $693,682 |
| 2019-02-05 | $0.02126 | $0.02140 | $0.02015 | $0.02083 | $6,100.37 | $677,355 |
| 2019-02-06 | $0.02090 | $0.02113 | $0.01996 | $0.01996 | $6,696.47 | $649,221 |
| 2019-02-07 | $0.01997 | $0.02041 | $0.01891 | $0.02021 | $7,204.56 | $657,319 |
| 2019-02-08 | $0.02022 | $0.02396 | $0.01968 | $0.02296 | $25,187.28 | $746,543 |
| 2019-02-09 | $0.02296 | $0.02314 | $0.02193 | $0.02254 | $10,822.86 | $732,900 |
| 2019-02-10 | $0.02238 | $0.02247 | $0.02114 | $0.02189 | $3,314.21 | $711,958 |
| 2019-02-11 | $0.02189 | $0.02213 | $0.02123 | $0.02144 | $2,631.28 | $697,209 |
| 2019-02-12 | $0.02148 | $0.02233 | $0.02108 | $0.02221 | $2,435.61 | $722,162 |
| 2019-02-13 | $0.02220 | $0.02234 | $0.02126 | $0.02133 | $1,453.58 | $693,748 |
| 2019-02-14 | $0.02130 | $0.02183 | $0.02067 | $0.02068 | $5,066.58 | $672,414 |
| 2019-02-15 | $0.02070 | $0.02139 | $0.02055 | $0.02129 | $7,673.56 | $692,297 |
| 2019-02-16 | $0.02130 | $0.02138 | $0.01912 | $0.02098 | $13,940.58 | $682,110 |
| 2019-02-17 | $0.02100 | $0.02155 | $0.01994 | $0.02149 | $11,070.31 | $698,951 |
| 2019-02-18 | $0.02151 | $0.02331 | $0.02147 | $0.02305 | $10,055.52 | $749,661 |
| 2019-02-19 | $0.02308 | $0.02391 | $0.02175 | $0.02326 | $13,263.14 | $756,501 |
| 2019-02-20 | $0.02324 | $0.02387 | $0.02209 | $0.02230 | $10,909.93 | $725,189 |
| 2019-02-21 | $0.02230 | $0.02309 | $0.02182 | $0.02266 | $4,428.15 | $736,837 |
| 2019-02-22 | $0.02262 | $0.02473 | $0.02193 | $0.02374 | $30,771.35 | $771,935 |
| 2019-02-23 | $0.02370 | $0.02511 | $0.02227 | $0.02406 | $22,718.16 | $782,450 |
| 2019-02-24 | $0.02408 | $0.02631 | $0.02176 | $0.02185 | $10,227.88 | $710,486 |
| 2019-02-25 | $0.02177 | $0.02258 | $0.02164 | $0.02225 | $2,067.28 | $723,420 |
| 2019-02-26 | $0.02218 | $0.02334 | $0.02140 | $0.02308 | $8,231.00 | $750,374 |
| 2019-02-27 | $0.02325 | $0.02591 | $0.02244 | $0.02519 | $39,891.34 | $819,005 |
| 2019-02-28 | $0.02522 | $0.03275 | $0.02471 | $0.02869 | $400,225 | $932,892 |