SynchroCoin Historical Data - SYCGBP | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
SynchroCoin (Cryptocurrency:SYCGBP)
SynchroCoin (Cryptocurrency:SYCGBP) Historical

SynchroCoin (SYCGBP)

0.014633

-0.000169

( -1.14% )

Updated: 20:02:23

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0.00556667	61.3962604185	0.00906679	0.00972499	0.00616016	2390.13333333	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714175400	0.01480484	-0.000143	-0.96	0.01495124	0.01502127	0.01471471	0
1714089000	0.01494797	-1.1E-5	-0.07	0.01496622	0.0151206	0.0146135	0
1714002600	0.01495884	-0.000505	-3.27	0.01551353	0.01561245	0.01481711	0
1713916200	0.01546372	-0.000246	-1.57	0.01568478	0.01576888	0.01538949	0
1713829800	0.0157099	0.00048178	3.16	0.01523172	0.01591002	0.0151266	0
1713743400	0.01522812	-3.0E-6	-0.02	0.01523172	0.01542111	0.01509628	0
1713657000	0.0152314	0.00020681	1.38	0.01498621	0.01535597	0.01484398	0
1713570600	0.01502459	0.00020831	1.41	0.01477406	0.01525516	0.01402196	0
1713484200	0.01481628	0.00052531	3.68	0.01431324	0.01492831	0.01414563	0
1713397800	0.01429097	-0.000579	-3.89	0.01487368	0.01504152	0.01395037	0
1713311400	0.01486948	9.4E-5	0.64	0.01477087	0.01499157	0.01441828	0
1713225000	0.01477498	-0.000567	-3.70	0.0152033	0.01553525	0.0145922	0
1713138600	0.01534171	4.7E-5	0.31	0.0152033	0.01540056	0.01469568	0
1713052200	0.01529428	-0.000419	-2.67	0.01571307	0.01590199	0.01454898	0
1712965800	0.01571343	-0.000473	-2.92	0.01621961	0.01649251	0.01541104	0
1712879400	0.01618656	-0.000119	-0.73	0.01629485	0.0164575	0.0161017	0
1712793000	0.01630563	0.00048788	3.08	0.01581826	0.01642566	0.0155723	0
1712706600	0.01581775	-0.000565	-3.45	0.01636659	0.01637784	0.0156417	0
1712620200	0.01638308	0.00051779	3.26	0.01514649	0.01668628	0.0149278	0
1712533800	0.01586529	0.00011534	0.73	0.01573135	0.01602107	0.01572809	0
1712447400	0.01574995	0.00020129	1.29	0.01550487	0.01591297	0.01545209	0
1712361000	0.01554866	-0.000145	-0.92	0.01569419	0.01575527	0.01522549	0
1712274600	0.01569338	0.00053242	3.51	0.01514649	0.01583869	0.0149278	0
1712188200	0.01516096	5.5E-5	0.36	0.01510411	0.01537401	0.0149209	0
1712101800	0.01510612	-0.001023	-6.34	0.01608954	0.01609182	0.01492341	0
1712015400	0.01612873	-0.000111	-0.68	0.01592436	0.01623997	0.01577482	0
1711929000	0.01623954	0.00027949	1.75	0.01597444	0.01624279	0.01597444	0
1711842600	0.01596005	-8.5E-5	-0.53	0.01604255	0.01612549	0.01593494	0
1711756200	0.01604516	-0.000217	-1.33	0.01624104	0.01626329	0.01587838	0
1711669800	0.01626195	0.00035783	2.25	0.01597157	0.01640472	0.01582108	0
1711583400	0.01590412	-7.8E-5	-0.49	0.01594999	0.01632509	0.01568151	0
1711497000	0.01598239	5.8E-5	0.36	0.01592436	0.01623997	0.0158599	0
1711410600	0.01592427	0.00043985	2.84	0.01537716	0.01622132	0.01529661	0
1711324200	0.01548442	0.0006729	4.54	0.01480372	0.01553933	0.0147199	0
1711237800	0.01481152	0.00018877	1.29	0.01467072	0.01517814	0.01451441	0
1711151400	0.01462275	-0.00036	-2.40	0.01501055	0.01527746	0.01437028	0
1711065000	0.0149827	-0.000409	-2.66	0.01537716	0.01546383	0.01491309	0
1710978600	0.01539184	0.0012704	9.00	0.01415483	0.0154269	0.01386438	0
1710892200	0.01412144	-0.001292	-8.38	0.01540845	0.0154811	0.01409421	0
1710805800	0.01541388	-9.7E-5	-0.63	0.01580163	0.01628841	0.01477929	0
1710719400	0.01551126	0.0006594	4.44	0.01499475	0.01564544	0.01475374	0
1710633000	0.01485186	-0.001015	-6.40	0.01580163	0.01592472	0.01477929	0
1710546600	0.01586715	-0.00043	-2.64	0.0161552	0.01655072	0.01499995	0
1710460200	0.01629738	-0.000222	-1.34	0.01652396	0.016675	0.01568086	0
1710373800	0.01651891	0.00040477	2.51	0.01611378	0.01660178	0.01607914	0
1710287400	0.01611414	4.0E-6	0.02	0.0161552	0.01655072	0.01568216	0
1710201000	0.01611006	0.00065741	4.25	0.01404985	0.01646062	0.01404985	0
1710114600	0.01545265	1.5E-5	0.10	0.01543781	0.01570723	0.01537177	0
1710028200	0.01543783	2.7E-5	0.18	0.01539047	0.0154889	0.0153455	0
1709941800	0.01541099	0.00023647	1.56	0.01515465	0.01566	0.01497957	0
1709855400	0.01517452	0.00014908	0.99	0.01506188	0.01541582	0.0149526	0
1709769000	0.01502544	0.00033307	2.27	0.01454643	0.01539175	0.01435894	0
1709682600	0.01469237	-0.000786	-5.08	0.0156099	0.01568724	0.01280367	0
1709596200	0.01547858	0.00106032	7.35	0.01404985	0.01563042	0.01404985	0
1709509800	0.01441826	0.00021226	1.49	0.0141839	0.01446558	0.0140973	0
1709423400	0.014206	-0.00011	-0.77	0.01430141	0.01430141	0.01410694	0
1709337000	0.01431634	0.00020648	1.46	0.01404985	0.01446502	0.01395722	0
1709250600	0.01410986	7.5E-5	0.53	0.01397307	0.01444954	0.0134937	0
1709164200	0.0140352	0.00105587	8.14	0.01300166	0.014616	0.01293951	0
1709077800	0.01297933	0.00057691	4.65	0.01242745	0.01308683	0.01220156	0
1708991400	0.01240242	0.00055739	4.71	0.01177638	0.01250724	0.01165202	0
1708905000	0.01184503	2.6E-5	0.22	0.01180865	0.01189147	0.011745	0
1708818600	0.01181874	0.00017713	1.52	0.01160593	0.01183415	0.01158151	0
1708732200	0.01164161	-0.000104	-0.89	0.01177638	0.01179826	0.01156653	0
1708645800	0.01174588	-0.000163	-1.37	0.01188886	0.01192457	0.0116986	0
1708559400	0.0119089	-8.5E-5	-0.71	0.01201612	0.01202729	0.01164883	0
1708473000	0.01199348	6.9E-5	0.58	0.01193222	0.01211529	0.01171391	0
1708386600	0.01192471	-6.1E-5	-0.51	0.01041972	0.01205664	0.01040412	0
1708300200	0.01198608	7.3E-5	0.61	0.01189441	0.01204359	0.01181145	0
1708213800	0.01191295	-7.1E-5	-0.59	0.01197206	0.01198481	0.01166153	0
1708127400	0.01198372	7.3E-5	0.61	0.0119451	0.01206855	0.0118817	0
1708041000	0.01191088	8.1E-7	0.01	0.01191576	0.01214356	0.01180561	0
1707954600	0.01191007	0.00047405	4.15	0.01143362	0.01201712	0.01133954	0
1707868200	0.01143602	1.0E-5	0.09	0.01142867	0.01151519	0.01115341	0
1707781800	0.01142614	0.00046681	4.26	0.01041972	0.011513	0.01040412	0
1707695400	0.01095933	8.8E-5	0.81	0.01088118	0.01107474	0.01083305	0
1707609000	0.01087179	0.00020869	1.96	0.01068616	0.01096485	0.0106142	0
1707522600	0.0106631	0.00025174	2.42	0.01041972	0.01101127	0.01040412	0
1707436200	0.01041136	0.00025262	2.49	0.01018118	0.01046342	0.01018118	0
1707349800	0.01015874	0.00023751	2.39	0.00991735	0.01016684	0.00984121	0
1707263400	0.00992123	5.3E-5	0.54	0.00986617	0.00998677	0.00983595	0
1707177000	0.00986851	8.9E-5	0.91	0.01003182	0.01027817	0.00979051	0
1707090600	0.00977994	-7.9E-5	-0.80	0.00986323	0.00989149	0.00971208	0
1707004200	0.00985928	-4.4E-5	-0.44	0.0099339	0.0099339	0.00983528	0
1706917800	0.00990295	0.00010838	1.11	0.00981316	0.0099366	0.00973684	0
1706831400	0.00979457	5.4E-5	0.55	0.00973472	0.00982244	0.00958176	0
1706745000	0.00974015	-4.3E-5	-0.44	0.00981278	0.00995481	0.00967817	0
1706658600	0.00978323	-9.4E-5	-0.95	0.00984786	0.01000907	0.00978323	0
1706572200	0.00987772	0.00027306	2.84	0.01003182	0.01027817	0.00957208	0
1706485800	0.00960466	-2.7E-5	-0.28	0.00962875	0.00976923	0.00953314	0
1706399400	0.00963193	7.2E-5	0.75	0.00956189	0.00964529	0.00945972	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions