XSynergy Historical Data

XSYN Page 2
Download
Date Close Price change Market cap Trading volume
Mar 25, 1 PM $ 0.229
-0.87%
$ 20.38 million $ 647
Mar 24, 4 PM $ 0.233
-0.86%
$ 20.74 million $ 484
Mar 24, 7 AM $ 0.238
-0.44%
$ 21.12 million $ 599
Mar 23, 2 PM $ 0.241
-0.95%
$ 21.42 million $ 495
Mar 22, 10 PM $ 0.245
+0.00%
$ 21.82 million $ 203
Mar 21, 1 AM $ 0.25
-0.52%
$ 22.24 million $ 892
Mar 20, 10 AM $ 0.254
-2.20%
$ 22.55 million $ 959
Mar 19, 11 PM $ 0.262
+0.00%
$ 23.26 million $ 648
Mar 19, 3 PM $ 0.264
-0.42%
$ 23.46 million $ 368
Mar 19, 8 AM $ 0.267
-0.85%
$ 23.75 million $ 530
Mar 18, 3 PM $ 0.272
-1.16%
$ 24.14 million $ 377
Mar 17, 4 PM $ 0.277
+0.00%
$ 24.64 million $ 275
Mar 16, 9 AM $ 0.283
-0.38%
$ 25.13 million $ 258
Mar 15, 5 PM $ 0.287
-0.76%
$ 25.52 million $ 1,320
Mar 15, 3 AM $ 0.292
-0.38%
$ 25.96 million $ 771
Mar 13, 11 PM $ 0.296
-0.73%
$ 26.32 million $ 593
Mar 13, 5 AM $ 0.301
-0.41%
$ 26.72 million $ 235
Mar 12, 6 AM $ 0.305
+0.00%
$ 27.09 million $ 182
Mar 11, 4 PM $ 0.309
-0.78%
$ 27.5 million $ 561
Mar 11, 9 AM $ 0.314
+0.00%
$ 27.93 million $ 94
Mar 10, 7 AM $ 0.319
-0.64%
$ 28.36 million $ 257
Mar 9, 7 AM $ 0.326
-0.37%
$ 28.99 million $ 297
Mar 8, 4 PM $ 0.331
-0.84%
$ 29.44 million $ 1,987
Mar 8, 8 AM $ 0.337
-0.37%
$ 29.93 million $ 1,791
Mar 7, 8 AM $ 0.341
-0.78%
$ 30.28 million $ 1,297
Mar 7, 7 AM $ 0.345
+0.00%
$ 30.63 million $ 1,201
Mar 6, 5 PM $ 0.347
+0.00%
$ 30.87 million $ 1,004
Mar 6, 2 PM $ 0.35
+0.00%
$ -- $ 805
Mar 6, 1 PM $ 0.351
-0.75%
$ 31.23 million $ 703
Mar 6, 10 AM $ 0.357
-0.40%
$ 31.71 million $ 309
Mar 6, 5 AM $ 0.363
-0.40%
$ 32.22 million $ 309
Mar 5, 4 PM $ 0.367
-0.39%
$ 32.61 million $ 1
Mar 5, 6 AM $ 0.371
-0.41%
$ 32.98 million $ 633
Mar 5, 1 AM $ 0.377
-0.41%
$ 33.52 million $ 310
Mar 4, 12 AM $ 0.383
-0.43%
$ 34.06 million $ 882
Mar 3, 5 PM $ 0.388
+0.00%
$ 34.49 million $ 554
Mar 3, 8 AM $ 0.391
-1.61%
$ 34.77 million $ 339
Mar 3, 6 AM $ 0.398
+0.00%
$ 35.34 million $ 445
Mar 2, 2 PM $ 0.406
-0.39%
$ 36.06 million $ 233
Mar 1, 4 PM $ 0.416
-1.20%
$ 36.96 million $ 819
Feb 28, 10 PM $ 0.424
-0.26%
$ 37.65 million $ 330
Feb 25, 2 AM $ 0.459
+0.00%
$ 40.82 million $ 413
Feb 20, 4 PM $ 0.511
+0.00%
$ 45.44 million $ 232
Feb 20, 7 AM $ 0.518
+0.00%
$ 46 million $ 502
Feb 19, 9 AM $ 0.532
+0.00%
$ 47.31 million $ 1
Feb 17, 3 PM $ 0.565
-0.61%
$ 50.21 million $ 745
Feb 17, 9 AM $ 0.581
+0.00%
$ 51.6 million $ 1,109
Feb 17, 8 AM $ 0.583
-2.00%
$ 51.82 million $ 858
Feb 15, 1 PM $ 0.606
+0.00%
$ 53.89 million $ 169
Feb 15, 12 PM $ 0.608
-0.45%
$ 54.07 million $ 1,249