Syndicate Syndicate

$0.244794 (2.84%)
0.00003066 BTC (0.12%)

Market Cap

$3,987,498
499 BTC

Volume (24h)

$66,541
8.33 BTC

Circulating Supply

16,289,200 SYNX

Historical data for Syndicate

Currency in USD
 
Date Open High Low Close Volume Market Cap
Nov 19, 2017 0.235325 0.250004 0.232124 0.240873 72,611 3,828,340
Nov 18, 2017 0.232851 0.237390 0.223591 0.235762 41,046 3,784,290
Nov 17, 2017 0.243377 0.259145 0.227312 0.233722 80,196 3,951,410
Nov 16, 2017 0.234194 0.274930 0.228148 0.243774 431,950 3,798,470
Nov 15, 2017 0.221033 0.240288 0.219839 0.233509 76,706 3,581,360
Nov 14, 2017 0.217063 0.222809 0.210232 0.217873 50,693 3,513,430
Nov 13, 2017 0.190562 0.231671 0.190562 0.216604 103,945 3,081,250
Nov 12, 2017 0.219697 0.225353 0.176134 0.190284 112,526 3,548,590
Nov 11, 2017 0.224767 0.244729 0.219211 0.219859 59,013 3,626,900
Nov 10, 2017 0.257635 0.259160 0.223345 0.224527 138,148 4,153,000
Nov 09, 2017 0.252685 0.260801 0.240823 0.256870 148,636 4,068,980
Nov 08, 2017 0.244356 0.256815 0.236901 0.252948 134,498 3,930,910
Nov 07, 2017 0.244770 0.264627 0.232956 0.248555 248,661 3,933,480
Nov 06, 2017 0.243166 0.246701 0.227040 0.245168 271,223 3,852,570
Nov 05, 2017 0.295906 0.301815 0.240074 0.240074 399,622 4,688,160
Nov 04, 2017 0.335302 0.335302 0.271304 0.299256 743,673 5,312,320
Nov 03, 2017 0.253529 0.413876 0.249166 0.335249 4,162,440 4,016,760
Nov 02, 2017 0.212216 0.407458 0.184690 0.255952 2,304,300 3,362,220
Nov 01, 2017 0.212236 0.215559 0.203969 0.211980 51,032 3,362,550
Oct 31, 2017 0.205785 0.217857 0.202120 0.213306 36,329 3,260,330
Oct 30, 2017 0.206153 0.218556 0.201161 0.206485 43,650 3,266,170
Oct 29, 2017 0.194606 0.214602 0.191776 0.207357 48,215 3,083,220
Oct 28, 2017 0.202265 0.207873 0.194872 0.194872 25,545 3,204,560
Oct 27, 2017 0.214922 0.218684 0.195411 0.201714 35,503 3,405,100
Oct 26, 2017 0.189539 0.218588 0.189156 0.214872 45,721 3,002,940
Oct 25, 2017 0.209605 0.214515 0.188815 0.189561 55,713 3,319,410
Oct 24, 2017 0.178987 0.215883 0.173413 0.209575 71,548 2,831,170
Oct 23, 2017 0.205568 0.217657 0.178514 0.179439 39,646 3,247,620
Oct 22, 2017 0.196011 0.228440 0.196011 0.205900 35,833 3,092,880
Oct 21, 2017 0.214900 0.222762 0.192754 0.195952 46,351 3,386,880