Market Cap $2.09T
1.66%
Volume 24h $80.27B
45.57%
BTC % 57.9602%
-0.07%
ETH % 9.4032%
2.06%
Coins
34.665
Exchanges
204
Live
Syndicate (SYNX) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Syndicate (SYNX) in USD Dollar. This table shows 1,708 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-19 2022 | $0.326083 | $0.323564 | $0.340921 | $0.33851 | $1 | $10,603,602 |
| May-18 2022 | $0.338687 | $0.287864 | $0.368419 | $0.356311 | - | $11,013,429 |
| May-17 2022 | $0.356113 | $0.314445 | $0.384652 | $0.375561 | - | $11,580,114 |
| May-16 2022 | $0.375474 | $0.308984 | $0.383222 | $0.325777 | - | $12,209,692 |
| May-15 2022 | $0.324573 | $0.304741 | $0.354087 | $0.354087 | - | $10,554,476 |
| May-14 2022 | $0.353063 | $0.329925 | $0.365145 | $0.337473 | $1 | $11,480,911 |
| May-13 2022 | $0.33058 | $0.327508 | $0.357816 | $0.335123 | - | $10,749,828 |
| May-12 2022 | $0.335563 | $0.29833 | $0.341208 | $0.310331 | $22 | $10,911,863 |
| May-11 2022 | $0.309689 | $0.273925 | $0.34139 | $0.337886 | $26 | $10,070,494 |
| May-10 2022 | $0.337813 | $0.304754 | $0.354658 | $0.31513 | - | $10,985,025 |
| May-09 2022 | $0.318722 | $0.315568 | $0.386805 | $0.386805 | $1 | $10,364,229 |
| May-08 2022 | $0.386805 | $0.386805 | $0.434231 | $0.434231 | - | $12,578,151 |
| May-07 2022 | $0.434566 | $0.358402 | $0.435329 | $0.362824 | $11 | $14,131,234 |
| May-06 2022 | $0.363048 | $0.358214 | $0.380852 | $0.360722 | $1 | $11,805,626 |
| May-05 2022 | $0.359992 | $0.354261 | $0.389493 | $0.371439 | $4 | $11,706,244 |