Syndicate Historical Data - SYNXEUR | ADVFN

Register for streaming realtime charts, analysis tools, and prices.

Get Started

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

Syndicate (SYNXEUR)

0.010989

0.000194

( 1.80% )

Updated: 20:02:17

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	-0.01621948	-59.6112209409	0.02720877	0.248041	0.00010198	3924618.50149	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1713570600	0.0108309	8.6E-5	0.80	0.01071468	0.01106496	0.01017576	0
1713484200	0.01074523	0.00038593	3.73	0.01036994	0.0108151	0.01025914	0
1713397800	0.0103593	-0.000441	-4.08	0.0108212	0.01093071	0.01010969	0
1713311400	0.01080079	5.4E-5	0.50	0.01075644	0.01089198	0.01046196	0
1713225000	0.01074662	-0.000365	-3.28	0.01179712	0.01193295	0.0106191	0
1713138600	0.01111183	1.3E-5	0.12	0.01094599	0.01134126	0.01061363	0
1713052200	0.01109924	-0.000292	-2.56	0.01140425	0.0115779	0.01055065	0
1712965800	0.01139125	-0.000366	-3.11	0.01176804	0.01197612	0.01114984	0
1712879400	0.01175698	-6.3E-5	-0.53	0.01179712	0.01193295	0.01168373	0
1712793000	0.01181948	0.00033871	2.95	0.01147077	0.01190814	0.01125792	0
1712706600	0.01148077	-0.00038	-3.20	0.01186438	0.01187877	0.01133658	0
1712620200	0.01186095	0.00032125	2.78	0.01138582	0.01206918	0.01100774	0
1712533800	0.0115397	7.3E-5	0.64	0.01144708	0.01167444	0.01144708	0
1712447400	0.01146651	0.00016701	1.48	0.01125936	0.01156604	0.01121361	0
1712361000	0.0112995	-7.4E-5	-0.65	0.01138582	0.01141639	0.01100774	0
1712274600	0.01137368	0.00037456	3.41	0.01095834	0.01147878	0.01082502	0
1712188200	0.01099912	4.2E-5	0.38	0.01096793	0.01114711	0.01081228	0
1712101800	0.0109567	-0.000746	-6.37	0.011681	0.011681	0.01081728	0
1712015400	0.0117028	-0.000189	-1.59	0.0112187	0.01171423	0.01028724	0
1711929000	0.01189218	0.00026149	2.25	0.01163081	0.0119044	0.01163081	0
1711842600	0.01163069	-3.5E-5	-0.30	0.01169066	0.01172958	0.01162687	0
1711756200	0.01166522	-0.000127	-1.08	0.01180764	0.01183519	0.01154246	0
1711669800	0.01179198	0.00028961	2.52	0.01155799	0.01191064	0.01147786	0
1711583400	0.01150237	-0.000125	-1.08	0.01161301	0.01189224	0.01138464	0
1711497000	0.01162705	5.0E-5	0.43	0.01157855	0.01183159	0.01154231	0
1711410600	0.01157724	0.00037376	3.34	0.0112187	0.01178442	0.01028724	0
1711324200	0.01120348	0.00048592	4.53	0.010692	0.01123444	0.01065028	0
1711237800	0.01071756	0.00013083	1.24	0.01062075	0.01099368	0.01051099	0
1711151400	0.01058673	-0.000266	-2.45	0.01089799	0.01106478	0.01040761	0
1711065000	0.01085301	-0.000327	-2.92	0.01116364	0.01124099	0.01075518	0
1710978600	0.01118043	0.00088553	8.60	0.01027669	0.01122912	0.01006812	0
1710892200	0.0102949	-0.000919	-8.20	0.0112187	0.01128322	0.01019308	0
1710805800	0.01121362	-9.3E-5	-0.82	0.01078915	0.0113607	0.00424095	0
1710719400	0.01130671	0.00047575	4.39	0.01078915	0.0114005	0.01066445	0
1710633000	0.01083096	-0.000695	-6.03	0.01151573	0.0115828	0.01075058	0
1710546600	0.01152585	-0.000329	-2.78	0.01200283	0.01213254	0.01087074	0
1710460200	0.01185481	-0.000159	-1.32	0.01200283	0.01213254	0.01137849	0
1710373800	0.01201396	0.00023764	2.02	0.0117987	0.0121302	0.01175521	0
1710287400	0.01177632	-1.2E-5	-0.10	0.01178186	0.01196982	0.01145328	0
1710201000	0.01178831	0.0004275	3.76	0.01101096	0.01194786	0.01098412	0
1710114600	0.01136081	9.7E-5	0.86	0.0112638	0.01150992	0.01125	0
1710028200	0.01126359	3.6E-5	0.32	0.01124933	0.01129719	0.0111897	0
1709941800	0.01122786	0.00021196	1.92	0.01101096	0.01145757	0.01091808	0
1709855400	0.0110159	9.3E-5	0.85	0.01091415	0.01122076	0.01085703	0
1709769000	0.01092312	0.00023224	2.17	0.01057117	0.01122948	0.01043691	0
1709682600	0.01069088	-0.000538	-4.79	0.01129428	0.01139794	0.00895392	0
1709596200	0.0112293	0.0007713	7.38	0.01027826	0.01131331	0.01013628	0
1709509800	0.010458	0.00015588	1.51	0.010278	0.01049279	0.01019313	0
1709423400	0.01030212	-7.7E-5	-0.74	0.01035255	0.01036553	0.01023191	0
1709337000	0.01037899	0.00016594	1.62	0.01017071	0.01046745	0.01009971	0
1709250600	0.01021305	-0.000149	-1.44	0.01027826	0.01056366	0.01006639	0
1709164200	0.01036238	0.00090756	9.60	0.00946026	0.01058173	0.00942285	0
1709077800	0.00945482	0.00045213	5.02	0.00901873	0.00954612	0.00900055	0
1708991400	0.00900269	0.00039238	4.56	0.00871124	0.00906795	0.00424095	0
1708905000	0.00861031	3.9E-5	0.45	0.00857285	0.00863596	0.00853362	0
1708818600	0.00857175	0.00011269	1.33	0.00844216	0.0085982	0.0084231	0
1708732200	0.00845906	-6.6E-5	-0.77	0.00853354	0.00856782	0.00840754	0
1708645800	0.00852533	-0.000104	-1.21	0.00861181	0.00865424	0.0084744	0
1708559400	0.00862956	-8.0E-5	-0.92	0.00871124	0.00872364	0.00844135	0
1708473000	0.00871002	6.4E-5	0.74	0.00865224	0.00881964	0.00846734	0
1708386600	0.00864578	-5.3E-5	-0.61	0.00867839	0.00879608	0.00863709	0
1708300200	0.00869904	5.4E-5	0.62	0.0086292	0.00874543	0.00855612	0
1708213800	0.00864486	-7.7E-5	-0.88	0.00871691	0.0087217	0.00845694	0
1708127400	0.00872145	3.5E-5	0.40	0.00867839	0.00879608	0.00863709	0
1708041000	0.00868639	-1.4E-5	-0.16	0.0087064	0.00882776	0.00857898	0
1707954600	0.00869993	0.00034672	4.15	0.00835105	0.00873207	0.00828579	0
1707868200	0.00835321	1.7E-5	0.20	0.00832237	0.00840006	0.00811512	0
1707781800	0.00833628	0.00033647	4.21	0.00717918	0.00838388	0.0071336	0
1707695400	0.00799981	6.8E-5	0.86	0.00791779	0.0080662	0.00791416	0
1707609000	0.00793171	0.00016692	2.15	0.0077794	0.00800486	0.00770418	0
1707522600	0.00776479	0.00019399	2.56	0.00758473	0.00802353	0.00755925	0
1707436200	0.0075708	0.00017727	2.40	0.00740273	0.00760803	0.00739962	0
1707349800	0.00739353	0.00018195	2.52	0.00721549	0.00740955	0.00715713	0
1707263400	0.00721158	6.0E-5	0.84	0.00715454	0.00726354	0.00712983	0
1707177000	0.00715136	4.5E-5	0.63	0.00717918	0.00728298	0.0070917	0
1707090600	0.00710686	-6.7E-5	-0.93	0.00717918	0.00719674	0.00707364	0
1707004200	0.00717376	-2.3E-5	-0.32	0.00720353	0.00723116	0.00716389	0
1706917800	0.00719643	6.6E-5	0.93	0.00713625	0.00723122	0.00708797	0
1706831400	0.00713051	3.5E-5	0.49	0.00709402	0.00715941	0.00697748	0
1706745000	0.00709522	-2.0E-6	-0.03	0.00714517	0.00725982	0.00704244	0
1706658600	0.00709698	-9.4E-5	-1.31	0.00719172	0.00727769	0.00709698	0
1706572200	0.00719112	0.00021358	3.06	0.00682639	0.0072126	0.00666738	0
1706485800	0.00697754	-1.7E-5	-0.24	0.00699232	0.0071067	0.006916	0
1706399400	0.00699485	4.7E-5	0.68	0.00694134	0.00701037	0.00687365	0
1706313000	0.00694738	0.00031623	4.77	0.00663706	0.00699805	0.00661337	0
1706226600	0.00663115	-7.0E-6	-0.11	0.00662905	0.00665983	0.00657811	0
1706140200	0.00663828	4.5E-5	0.68	0.00661743	0.006741	0.00653911	0
1706053800	0.00659322	5.1E-5	0.78	0.0065418	0.00663235	0.00638514	0
1705967400	0.0065421	-0.000327	-4.76	0.00682639	0.00695684	0.00652923	0
1705881000	0.00686881	-2.4E-5	-0.35	0.00689905	0.00692493	0.0068553	0
1705794600	0.00689286	1.2E-5	0.17	0.00687098	0.00693344	0.0068536	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