Syndicate Historical Data

SYNX Page 7
Download
Date Close Price change Market cap Trading volume
Apr 5, 2019 $ 0.0363
+12.00%
$ 1.08 million $ 196,135
Apr 4, 2019 $ 0.0324
+6.23%
$ 965,894 $ 91,312
Apr 3, 2019 $ 0.0305
+5.96%
$ 909,624 $ 24,708
Apr 2, 2019 $ 0.0288
+7.27%
$ 858,354 $ 60,339
Apr 1, 2019 $ 0.027
-1.50%
$ 805,104 $ 57,428
Mar 31, 2019 $ 0.0274
-1.33%
$ 817,387 $ 25,024
Mar 30, 2019 $ 0.0278
+1.18%
$ 829,149 $ 109,316
Mar 29, 2019 $ 0.0276
-1.51%
$ 821,764 $ 69,218
Mar 28, 2019 $ 0.028
+5.88%
$ 834,415 $ 545,819
Mar 27, 2019 $ 0.0264
+3.54%
$ 787,960 $ 23,968
Mar 26, 2019 $ 0.0255
+0.36%
$ 760,948 $ 56,547
Mar 25, 2019 $ 0.0254
+3.98%
$ 757,093 $ 317,020
Mar 24, 2019 $ 0.0244
+0.23%
$ 728,069 $ 8,692
Mar 23, 2019 $ 0.0242
-0.42%
$ 721,619 $ 31,746
Mar 22, 2019 $ 0.0243
-1.01%
$ 724,535 $ 15,089
Mar 21, 2019 $ 0.0246
-1.31%
$ 731,444 $ 35,744
Mar 20, 2019 $ 0.0249
-1.48%
$ 741,885 $ 12,704
Mar 19, 2019 $ 0.0253
+1.09%
$ 752,450 $ 8,622
Mar 18, 2019 $ 0.025
-1.35%
$ 744,469 $ 106,302
Mar 17, 2019 $ 0.0253
-2.40%
$ 753,261 $ 9,212
Mar 16, 2019 $ 0.0259
-0.35%
$ 771,812 $ 13,040
Mar 15, 2019 $ 0.026
+6.16%
$ 774,481 $ 38,480
Mar 14, 2019 $ 0.0245
-5.06%
$ 729,509 $ 41,698
Mar 13, 2019 $ 0.0258
+3.94%
$ 768,296 $ 51,946
Mar 12, 2019 $ 0.0247
+1.34%
$ 735,524 $ 136,267
Mar 11, 2019 $ 0.0244
-4.06%
$ 725,531 $ 41,971
Mar 10, 2019 $ 0.0254
-3.35%
$ 757,324 $ 39,955
Mar 9, 2019 $ 0.0263
-2.30%
$ 783,671 $ 157,273
Mar 8, 2019 $ 0.0269
+1.02%
$ 802,118 $ 38,757
Mar 7, 2019 $ 0.0267
+0.59%
$ 794,035 $ 141,444
Mar 6, 2019 $ 0.0265
+9.11%
$ 789,362 $ 47,243
Mar 5, 2019 $ 0.0243
+8.31%
$ 723,453 $ 45,192
Mar 4, 2019 $ 0.0224
-3.91%
$ 667,998 $ 21,910
Mar 3, 2019 $ 0.0233
-5.41%
$ 695,172 $ 18,976
Mar 2, 2019 $ 0.0247
-5.90%
$ 734,916 $ 53,863
Mar 1, 2019 $ 0.0262
-9.36%
$ 781,173 $ 81,506
Feb 28, 2019 $ 0.0289
+14.71%
$ 861,819 $ 314,892
Feb 27, 2019 $ 0.0252
+8.35%
$ 751,273 $ 47,748
Feb 26, 2019 $ 0.0233
+4.05%
$ 693,612 $ 11,757
Feb 25, 2019 $ 0.0224
+1.89%
$ 666,641 $ 2,830
Feb 24, 2019 $ 0.022
-9.57%
$ 654,036 $ 11,105
Feb 23, 2019 $ 0.0243
+1.62%
$ 723,239 $ 19,706
Feb 22, 2019 $ 0.0239
+4.55%
$ 711,940 $ 33,730
Feb 21, 2019 $ 0.0229
+1.78%
$ 680,970 $ 4,724
Feb 20, 2019 $ 0.0225
-2.77%
$ 669,159 $ 14,048
Feb 19, 2019 $ 0.0231
-0.55%
$ 688,408 $ 13,920
Feb 18, 2019 $ 0.0232
+6.82%
$ 692,350 $ 9,929
Feb 17, 2019 $ 0.0218
+3.51%
$ 648,339 $ 16,131
Feb 16, 2019 $ 0.021
-1.95%
$ 626,420 $ 20,874
Feb 15, 2019 $ 0.0214
+3.39%
$ 638,824 $ 6,288