Syndicate Syndicate

0.375402 USD (3.73%)
0.00004403 BTC (0.11%)

Market Cap

7,332,220 USD
860 BTC

Volume (24h)

274,782 USD
32.23 BTC

Circulating Supply

19,531,650 SYNX

Historical data for Syndicate

Currency in USD
Open/Close in UTC time
 
Date Open High Low Close Volume Market Cap
May 19, 2018 0.384430 0.401478 0.355496 0.359562 280,935 7,508,550
May 18, 2018 0.373593 0.411536 0.345356 0.384488 624,660 7,296,890
May 17, 2018 0.392257 0.405071 0.368720 0.373266 244,340 7,661,420
May 16, 2018 0.400271 0.400271 0.349714 0.392018 400,180 7,817,960
May 15, 2018 0.425422 0.474237 0.392779 0.400502 687,507 8,309,180
May 14, 2018 0.455562 0.455562 0.396296 0.426158 921,520 8,897,880
May 13, 2018 0.486749 0.493690 0.398205 0.450391 2,825,900 9,507,020
May 12, 2018 0.478907 0.510757 0.447402 0.486980 115,632 9,353,830
May 11, 2018 0.514674 0.525373 0.441105 0.487132 587,027 10,052,400
May 10, 2018 0.554267 0.560647 0.511062 0.514058 292,065 10,825,800
May 09, 2018 0.566589 0.577665 0.517346 0.548765 214,046 11,066,400
May 08, 2018 0.608522 0.615751 0.520755 0.567448 372,149 11,885,400
May 07, 2018 0.653479 0.657681 0.573926 0.611876 361,274 12,763,500
May 06, 2018 0.726024 0.726024 0.632272 0.653013 841,215 14,180,400
May 05, 2018 0.661627 0.739343 0.649281 0.708599 4,076,240 12,922,700
May 04, 2018 0.597412 0.722142 0.586108 0.661789 2,445,590 11,668,400
May 03, 2018 0.602295 0.620580 0.576364 0.597548 223,793 11,763,800
May 02, 2018 0.579187 0.612358 0.562705 0.602372 287,722 11,312,500
May 01, 2018 0.585233 0.585233 0.549959 0.580030 109,850 11,430,600
Apr 30, 2018 0.611858 0.611858 0.565420 0.584721 182,830 11,950,600
Apr 29, 2018 0.617080 0.626286 0.569202 0.612062 232,911 12,052,600
Apr 28, 2018 0.594190 0.633584 0.593409 0.617031 189,106 11,605,500
Apr 27, 2018 0.607490 0.627497 0.579904 0.595986 385,113 11,865,300
Apr 26, 2018 0.550877 0.623574 0.526438 0.605985 452,207 10,759,500
Apr 25, 2018 0.581932 0.624006 0.532577 0.546349 674,490 11,366,100
Apr 24, 2018 0.545676 0.589559 0.540210 0.585914 544,124 10,658,000
Apr 23, 2018 0.523543 0.553892 0.511179 0.551921 468,282 10,225,700
Apr 22, 2018 0.520000 0.555979 0.508070 0.525470 518,699 10,156,500
Apr 21, 2018 0.538285 0.542884 0.495148 0.523210 300,544 10,513,600
Apr 20, 2018 0.501593 0.546176 0.486434 0.538061 706,513 9,796,930