Syndicate Historical Data - SYNXUSD | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Cryptocurrencies
COIN
Syndicate (Cryptocurrency:SYNXUSD)
Syndicate (Cryptocurrency:SYNXUSD) Historical

Syndicate (SYNXUSD)

0.011452

0.00002

( 0.17% )

Updated: 20:02:10

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	-0.01918403	-62.620056405	0.0306356	0.27803	0.00011437	3902192.37891	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713484200	0.01143257	0.00039423	3.57	0.01103093	0.01154365	0.0109526	0
1713397800	0.01103834	-0.000431	-3.76	0.01149191	0.01160241	0.01077592	0
1713311400	0.01146968	5.1E-5	0.45	0.0114163	0.01157079	0.0111103	0
1713225000	0.01141898	-0.000424	-3.58	0.01157756	0.01203235	0.01119044	0
1713138600	0.01184251	0.00023507	2.03	0.01157756	0.01185264	0.01119044	0
1713052200	0.01160744	-0.000476	-3.94	0.01207723	0.01223007	0.01108835	0
1712965800	0.01208322	-0.000529	-4.19	0.01260162	0.01281518	0.01188504	0
1712879400	0.01261267	-8.8E-5	-0.69	0.01270068	0.01282642	0.01252231	0
1712793000	0.01270028	0.00024831	1.99	0.01244069	0.01279601	0.01215762	0
1712706600	0.01245197	-0.000456	-3.53	0.01288913	0.01291434	0.0122902	0
1712620200	0.01290771	0.00040947	3.28	0.0123343	0.01308269	0.01221915	0
1712533800	0.01249824	8.6E-5	0.69	0.01240289	0.01264581	0.01240269	0
1712447400	0.012412	0.00017352	1.42	0.01219928	0.01252667	0.01215006	0
1712361000	0.01223848	-8.3E-5	-0.67	0.0123343	0.0123687	0.01188282	0
1712274600	0.01232193	0.00041666	3.50	0.01189277	0.01247442	0.01172058	0
1712188200	0.01190527	0.00012061	1.02	0.01178952	0.01204762	0.01162728	0
1712101800	0.01178466	-0.000793	-6.31	0.01253892	0.01253892	0.01162514	0
1712015400	0.01257719	-0.000251	-1.96	0.01260043	0.01272763	0.01227884	0
1711929000	0.01282851	0.00028904	2.31	0.01255173	0.01283764	0.0125497	0
1711842600	0.01253947	-4.2E-5	-0.33	0.0125737	0.01266215	0.01252764	0
1711756200	0.01258173	-0.000155	-1.22	0.01273837	0.01276733	0.01243876	0
1711669800	0.01273699	0.0002751	2.21	0.01251043	0.01288968	0.01241126	0
1711583400	0.01246189	-0.000138	-1.10	0.01260043	0.01290513	0.0123084	0
1711497000	0.01259994	1.3E-5	0.10	0.01256054	0.01287927	0.01249489	0
1711410600	0.012587	0.00046652	3.85	0.01147157	0.01292574	0.01142436	0
1711324200	0.01212048	0.00053671	4.63	0.01153457	0.01216307	0.01149149	0
1711237800	0.01158377	0.00016531	1.45	0.01147152	0.01185786	0.01134709	0
1711151400	0.01141846	-0.000367	-3.11	0.01179039	0.01199413	0.01121589	0
1711065000	0.01178509	-0.000423	-3.46	0.01222722	0.01227572	0.01163528	0
1710978600	0.01220832	0.00101204	9.04	0.01118578	0.01225965	0.01095308	0
1710892200	0.01119628	-0.001003	-8.22	0.01218801	0.0122612	0.01107864	0
1710805800	0.01219957	-0.000106	-0.86	0.01147157	0.01292574	0.01142436	0
1710719400	0.01230567	0.00056532	4.82	0.01181528	0.01238864	0.01162503	0
1710633000	0.01174035	-0.000793	-6.33	0.01252087	0.0126	0.01170401	0
1710546600	0.01253333	-0.000331	-2.57	0.01147157	0.01292574	0.01142436	0
1710460200	0.01286423	-0.000297	-2.26	0.01314927	0.01328107	0.0123526	0
1710373800	0.01316162	0.00029645	2.30	0.01285225	0.01326736	0.01284071	0
1710287400	0.01286517	-0.000123	-0.95	0.01301861	0.01313481	0.01246301	0
1710201000	0.01298835	0.00056062	4.51	0.01147157	0.01312188	0.01142436	0
1710114600	0.01242773	9.5E-5	0.77	0.01232759	0.01259866	0.01229142	0
1710028200	0.01233282	3.7E-5	0.30	0.01229635	0.01236289	0.0122499	0
1709941800	0.01229601	0.00022069	1.83	0.01205758	0.01260645	0.01196602	0
1709855400	0.01207532	0.00017929	1.51	0.01187664	0.0122517	0.01183399	0
1709769000	0.01189603	0.00031194	2.69	0.01147157	0.012168	0.01131215	0
1709682600	0.01158409	-0.000621	-5.09	0.01229465	0.01243071	0.01092432	0
1709596200	0.01220493	0.00086684	7.65	0.00816742	0.01232665	0.00814733	0
1709509800	0.01133809	0.00017276	1.55	0.01115995	0.01138523	0.01106671	0
1709423400	0.01116533	-9.2E-5	-0.82	0.0112459	0.0112459	0.01109477	0
1709337000	0.01125768	0.00019696	1.78	0.01101571	0.011367	0.01094614	0
1709250600	0.01106072	-0.000187	-1.66	0.01121634	0.01145836	0.01089291	0
1709164200	0.01124793	0.00098838	9.63	0.01026726	0.01151971	0.0102135	0
1709077800	0.01025955	0.00044518	4.54	0.00983253	0.01036627	0.00981273	0
1708991400	0.00981437	0.00049674	5.33	0.00816742	0.00989234	0.00814733	0
1708905000	0.00931763	3.7E-5	0.40	0.00928183	0.0093519	0.00923155	0
1708818600	0.0092803	0.00012369	1.35	0.00913503	0.0093043	0.0091053	0
1708732200	0.00915661	-7.8E-5	-0.84	0.00923399	0.00926879	0.00909705	0
1708645800	0.00923455	-0.000117	-1.25	0.0093217	0.00936469	0.00916903	0
1708559400	0.00935189	-6.4E-5	-0.68	0.00940665	0.00942964	0.0091233	0
1708473000	0.00941634	9.9E-5	1.06	0.00932511	0.00953267	0.00914768	0
1708386600	0.00931757	-6.8E-5	-0.72	0.00816742	0.00944998	0.00814733	0
1708300200	0.00938537	7.2E-5	0.77	0.00929601	0.00943181	0.00922122	0
1708213800	0.00931372	-8.7E-5	-0.93	0.00938938	0.00939746	0.00912167	0
1708127400	0.00940077	4.7E-5	0.50	0.00935049	0.00945424	0.00929773	0
1708041000	0.00935381	1.5E-5	0.16	0.00933063	0.00951421	0.00924501	0
1707954600	0.00933837	0.0003966	4.44	0.00895307	0.00937048	0.00887001	0
1707868200	0.00894177	-6.4E-5	-0.71	0.00899444	0.00906866	0.00871163	0
1707781800	0.00900532	0.0003311	3.82	0.00816742	0.00905921	0.00814733	0
1707695400	0.00867422	6.6E-5	0.77	0.008586	0.00874074	0.00856731	0
1707609000	0.00860805	0.00011812	1.39	0.0085015	0.00867013	0.00844282	0
1707522600	0.00848993	0.00032426	3.97	0.00816742	0.00867703	0.00814733	0
1707436200	0.00816567	0.00019411	2.44	0.00799521	0.00820992	0.00798593	0
1707349800	0.00797156	0.00020893	2.69	0.00775954	0.00798846	0.00769828	0
1707263400	0.00776263	8.6E-5	1.12	0.00767785	0.0078028	0.00765384	0
1707177000	0.00767698	1.9E-5	0.25	0.00770804	0.00782672	0.00753308	0
1707090600	0.0076582	-7.6E-5	-0.98	0.00773566	0.00775669	0.00762673	0
1707004200	0.00773396	-3.6E-5	-0.46	0.00777297	0.00780327	0.00772872	0
1706917800	0.00776984	2.3E-5	0.30	0.00775337	0.00781738	0.00766511	0
1706831400	0.00774706	7.7E-5	1.00	0.0076653	0.00778784	0.00753678	0
1706745000	0.00767051	-3.8E-5	-0.49	0.00774156	0.00787251	0.0076188	0
1706658600	0.00770805	-7.5E-5	-0.96	0.00777263	0.00787887	0.0076878	0
1706572200	0.00778304	0.00021466	2.84	0.00770804	0.0077931	0.00753308	0
1706485800	0.00756838	-1.5E-5	-0.20	0.0075834	0.00770267	0.00749115	0
1706399400	0.00758379	4.6E-5	0.61	0.00752153	0.00759411	0.00745534	0
1706313000	0.00753763	0.00035145	4.89	0.0071857	0.00760123	0.0071714	0
1706226600	0.00718618	-4.2E-5	-0.58	0.00721004	0.00724603	0.00711467	0
1706140200	0.00722837	7.3E-5	1.02	0.00718045	0.00728478	0.00709586	0
1706053800	0.0071549	4.0E-5	0.56	0.00711351	0.00722347	0.0069359	0
1705967400	0.00711526	-0.000364	-4.87	0.00770804	0.00778224	0.00711486	0
1705881000	0.00747919	-2.6E-5	-0.35	0.00750577	0.00753366	0.00746848	0
1705794600	0.00750487	2.1E-5	0.28	0.00748138	0.0075288	0.00745705	0
1705708200	0.00748423	5.7E-5	0.77	0.00743372	0.00758173	0.00724906	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