XSynergy Historical Data

XSYN
Download
Date Close Price change Market cap Trading volume
Today, at 1 AM $ 0.0695
-1.51%
$ 6.18 million $ 508
Today, at 1 AM $ 0.0695
-2.67%
$ 6.18 million $ 508
Yesterday, at 6 AM $ 0.0722
-0.97%
$ 6.41 million $ 243
May 5, 10 PM $ 0.0741
-2.72%
$ 6.58 million $ 917
May 5, 8 AM $ 0.0773
-0.48%
$ 6.87 million $ 309
May 5, 2 AM $ 0.0783
-0.97%
$ 6.96 million $ 70
May 3, 1 PM $ 0.0804
-2.58%
$ 7.14 million $ 392
May 2, 4 PM $ 0.0834
-1.01%
$ 7.41 million $ 64
May 1, 10 AM $ 0.086
+0.00%
$ 7.64 million $ 1,132
May 1, 9 AM $ 0.0865
-4.39%
$ 7.68 million $ 1,066
May 1, 8 AM $ 0.0909
-1.59%
$ 8.08 million $ 416
Apr 27, 6 PM $ 0.0945
-6.35%
$ 8.4 million $ 865
Apr 27, 8 AM $ 0.102
+0.00%
$ 9.05 million $ 88
Apr 25, 2 PM $ 0.103
-2.76%
$ 9.16 million $ 729
Apr 25, 6 AM $ 0.107
-1.03%
$ 9.5 million $ 288
Apr 23, 10 PM $ 0.11
-1.52%
$ 9.8 million $ 289
Apr 22, 10 AM $ 0.114
-0.51%
$ 10.1 million $ 1,084
Apr 21, 4 PM $ 0.116
-1.46%
$ 10.27 million $ 788
Apr 21, 1 PM $ 0.119
-2.13%
$ 10.53 million $ 393
Apr 20, 7 AM $ 0.123
-2.42%
$ 10.92 million $ 1,227
Apr 19, 8 AM $ 0.127
-2.72%
$ 11.29 million $ 641
Apr 17, 5 AM $ 0.134
+0.00%
$ 11.87 million $ 833
Apr 16, 9 AM $ 0.135
-2.28%
$ 11.98 million $ 1,102
Apr 16, 6 AM $ 0.139
-0.92%
$ 12.38 million $ 654
Apr 15, 1 PM $ 0.142
-1.82%
$ 12.64 million $ 560
Apr 15, 5 AM $ 0.146
-0.96%
$ 13 million $ 320
Apr 14, 3 AM $ 0.15
-1.83%
$ 13.33 million $ 662
Apr 13, 9 AM $ 0.154
-0.58%
$ -- $ 764
Apr 12, 1 PM $ 0.157
-1.96%
$ 13.93 million $ 595
Apr 12, 11 AM $ 0.161
+0.00%
$ 14.35 million $ 86
Apr 10, 9 PM $ 0.164
+0.00%
$ -- $ 568
Apr 10, 8 PM $ 0.164
+0.00%
$ 14.54 million $ 560
Apr 10, 5 PM $ 0.165
-1.47%
$ 14.64 million $ 436
Apr 9, 3 AM $ 0.17
-1.04%
$ 15.08 million $ 906
Apr 8, 1 PM $ 0.173
-0.32%
$ 15.37 million $ 569
Apr 8, 5 AM $ 0.175
-0.95%
$ 15.55 million $ 262
Apr 6, 1 PM $ 0.179
-1.33%
$ 15.88 million $ 499
Apr 5, 11 AM $ 0.185
-1.01%
$ 16.4 million $ 305
Apr 3, 4 PM $ 0.189
-1.86%
$ 16.75 million $ 978
Apr 2, 2 PM $ 0.194
-2.30%
$ 17.23 million $ 448
Mar 29, 11 PM $ 0.202
-0.40%
$ 17.93 million $ 432
Mar 28, 11 PM $ 0.204
-0.45%
$ 18.17 million $ 617
Mar 28, 7 AM $ 0.207
+0.00%
$ 18.42 million $ 966
Mar 28, 4 AM $ 0.209
-0.43%
$ 18.59 million $ 881
Mar 27, 2 PM $ 0.212
-1.30%
$ 18.83 million $ 445
Mar 27, 9 AM $ 0.217
-0.44%
$ 19.25 million $ 1,360
Mar 26, 1 PM $ 0.219
+0.00%
$ 19.5 million $ 1,996
Mar 26, 12 PM $ 0.22
-0.87%
$ 19.59 million $ 1,815
Mar 25, 9 PM $ 0.223
+0.00%
$ 19.86 million $ 814
Mar 25, 3 PM $ 0.224
-1.35%
$ 19.93 million $ 1,020
Download