Syndicate Historical Data

SYNX Page 6
Download
Date Close Price change Market cap Trading volume
May 25, 2019 $ 0.0191
+10.02%
$ 569,560 $ 71,589
May 24, 2019 $ 0.0173
-5.48%
$ 516,533 $ 44,195
May 23, 2019 $ 0.0183
+0.28%
$ 546,521 $ 9,065
May 22, 2019 $ 0.0183
-1.43%
$ 544,989 $ 78,527
May 21, 2019 $ 0.0186
-2.26%
$ 552,912 $ 129,785
May 20, 2019 $ 0.0189
-7.22%
$ 562,174 $ 49,651
May 19, 2019 $ 0.0203
-4.63%
$ 605,940 $ 226,236
May 18, 2019 $ 0.0213
+5.83%
$ 635,331 $ 36,936
May 17, 2019 $ 0.0201
-11.35%
$ 600,317 $ 57,759
May 16, 2019 $ 0.0227
-5.91%
$ 677,183 $ 146,333
May 15, 2019 $ 0.0246
+5.02%
$ 732,868 $ 77,014
May 14, 2019 $ 0.0234
+1.88%
$ 697,909 $ 24,304
May 13, 2019 $ 0.023
+4.98%
$ 685,026 $ 36,438
May 12, 2019 $ 0.0216
-13.20%
$ 644,406 $ 15,594
May 11, 2019 $ 0.0248
+4.96%
$ 740,294 $ 14,632
May 10, 2019 $ 0.0238
-10.16%
$ 709,073 $ 8,441
May 9, 2019 $ 0.0251
-7.23%
$ 749,238 $ 14,847
May 8, 2019 $ 0.0271
+7.16%
$ 807,621 $ 22,668
May 7, 2019 $ 0.0253
-7.57%
$ 753,689 $ 17,967
May 6, 2019 $ 0.0274
-2.21%
$ 815,415 $ 7,034
May 5, 2019 $ 0.0282
-5.04%
$ 840,814 $ 8,079
May 4, 2019 $ 0.0297
-1.72%
$ 886,195 $ 8,282
May 3, 2019 $ 0.0303
-2.45%
$ 901,668 $ 8,542
May 2, 2019 $ 0.031
+1.68%
$ 924,302 $ 6,785
May 1, 2019 $ 0.0305
+1.96%
$ 909,024 $ 8,800
Apr 30, 2019 $ 0.0299
+1.05%
$ 891,568 $ 24,102
Apr 29, 2019 $ 0.0296
-4.61%
$ 882,414 $ 13,693
Apr 28, 2019 $ 0.031
-8.67%
$ 922,758 $ 66,606
Apr 27, 2019 $ 0.0339
+8.25%
$ 1.01 million $ 176,755
Apr 26, 2019 $ 0.0311
-1.80%
$ 926,512 $ 39,240
Apr 25, 2019 $ 0.0317
-3.98%
$ 943,409 $ 125,454
Apr 24, 2019 $ 0.033
+4.80%
$ 982,495 $ 259,049
Apr 23, 2019 $ 0.0315
-2.11%
$ 937,450 $ 32,581
Apr 22, 2019 $ 0.0321
+5.75%
$ 957,665 $ 12,949
Apr 21, 2019 $ 0.0304
-2.89%
$ 905,623 $ 14,602
Apr 20, 2019 $ 0.0313
+3.69%
$ 932,617 $ 42,760
Apr 19, 2019 $ 0.0302
-1.40%
$ 899,462 $ 21,759
Apr 18, 2019 $ 0.0306
-3.32%
$ 912,257 $ 21,702
Apr 17, 2019 $ 0.0317
-0.69%
$ 943,619 $ 5,907
Apr 16, 2019 $ 0.0319
+2.98%
$ 950,162 $ 7,531
Apr 15, 2019 $ 0.031
-0.91%
$ 922,609 $ 3,214
Apr 14, 2019 $ 0.0313
+0.81%
$ 931,080 $ 8,690
Apr 13, 2019 $ 0.031
+1.89%
$ 923,702 $ 1,947
Apr 12, 2019 $ 0.0304
-2.39%
$ 906,543 $ 35,438
Apr 11, 2019 $ 0.0312
-6.49%
$ 928,802 $ 22,649
Apr 10, 2019 $ 0.0333
+0.48%
$ 993,213 $ 7,005
Apr 9, 2019 $ 0.0332
-4.12%
$ 988,445 $ 10,912
Apr 8, 2019 $ 0.0346
-1.27%
$ 1.03 million $ 37,050
Apr 7, 2019 $ 0.035
+3.01%
$ 1.04 million $ 15,807
Apr 6, 2019 $ 0.034
-6.30%
$ 1.01 million $ 24,503