Syndicate Syndicate

0.874426 USD (-22.00%)
0.00008007 BTC (-16.93%)

Market Cap

15,350,889 USD
1,406 BTC

Volume (24h)

4,484,760 USD
410.69 BTC

Circulating Supply

17,555,390 SYNX

Historical data for Syndicate

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
Jan 22, 2018 1.21 1.21 0.838988 0.934188 12,927,400 21,263,700
Jan 21, 2018 0.880056 1.25 0.841718 0.943581 15,925,800 15,386,500
Jan 20, 2018 0.809196 0.915063 0.790934 0.885177 451,539 14,123,700
Jan 19, 2018 0.773572 0.835050 0.734281 0.801382 530,764 13,476,400
Jan 18, 2018 0.738507 1.22 0.710401 0.781712 549,078 12,844,800
Jan 17, 2018 0.637870 0.758565 0.508079 0.744847 797,684 11,074,700
Jan 16, 2018 0.885826 0.900727 0.531618 0.626353 1,234,580 15,353,200
Jan 15, 2018 0.950492 0.956430 0.870834 0.879458 804,221 16,444,300
Jan 14, 2018 1.00 1.22 0.882076 0.967866 820,358 17,299,900
Jan 13, 2018 1.01 1.04 0.976401 1.04 1,307,520 17,467,900
Jan 12, 2018 0.776763 1.20 0.740726 1.01 7,165,120 13,357,500
Jan 11, 2018 0.898618 0.920345 0.660263 0.771663 937,013 15,424,900
Jan 10, 2018 1.00 1.05 0.844360 0.899334 1,496,210 17,170,200
Jan 09, 2018 1.07 1.12 0.977783 0.986658 2,304,910 18,301,600
Jan 08, 2018 0.861586 1.37 0.861586 1.11 15,801,500 14,701,900
Jan 07, 2018 0.827950 0.924359 0.778438 0.855546 1,232,980 14,103,700
Jan 06, 2018 0.776733 0.857978 0.728323 0.827990 980,390 13,211,700
Jan 05, 2018 0.820547 0.925229 0.769547 0.770253 1,965,840 13,943,500
Jan 04, 2018 0.783064 0.888458 0.720718 0.820839 1,987,020 13,293,700
Jan 03, 2018 0.762362 0.789954 0.682061 0.777757 1,334,550 12,928,700
Jan 02, 2018 0.700084 0.802643 0.694205 0.764783 1,261,520 11,858,400
Jan 01, 2018 0.670762 0.752560 0.641213 0.695472 1,651,690 11,348,900
Dec 31, 2017 0.606234 0.716285 0.602469 0.669422 648,413 10,244,700
Dec 30, 2017 0.746982 0.746982 0.557597 0.616903 979,819 12,610,900
Dec 29, 2017 0.709548 0.871784 0.668030 0.738814 2,559,360 11,967,200
Dec 28, 2017 0.807468 0.821736 0.614958 0.721550 1,910,830 13,605,700
Dec 27, 2017 0.779456 0.875417 0.688015 0.816162 1,999,720 13,119,200
Dec 26, 2017 0.878122 0.878122 0.692198 0.768532 2,027,030 14,754,500
Dec 25, 2017 0.785515 1.05 0.728292 0.885656 7,773,120 13,191,000
Dec 24, 2017 0.520532 0.808550 0.461203 0.808550 8,376,590 8,731,230