ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,321.41
      0.25%
      US Tech 100
      18,243.60
      0.26%
      Dow Jones
      39,872.99
      0.17%
      Brent Oil
      82.29
      -0.19%
      Bitcoin
      70,099.44
      -0.05%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. SynchroCoin (Cryptocurrency:SYCUSD)

      6. SynchroCoin (Cryptocurrency:SYCUSD) Historical

      SYCUSD SynchroCoin

      0.020329
      -0.00000924 (-0.05%)
      20:02:14 - Realtime Data

      SYCUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 21 2024 0.020349 -0.000351 -1.70% 0.02072 0.020832 0.020076 0.00
      May 20 2024 0.0207 0.001494 7.78% 0.017145 0.020735 0.01706 0.00
      May 19 2024 0.019206 -0.000227 -1.17% 0.019413 0.019624 0.019129 0.00
      May 18 2024 0.019433 0.000017 0.09% 0.019422 0.019542 0.019333 0.00
      May 17 2024 0.019416 0.000487 2.57% 0.018938 0.019564 0.018897 0.00
      May 16 2024 0.018929 -0.000308 -1.60% 0.019215 0.019342 0.018735 0.00
      May 15 2024 0.019237 0.001382 7.74% 0.017849 0.01926 0.017784 0.00
      May 14 2024 0.017855 -0.00038 -2.08% 0.018242 0.018293 0.017724 0.00
      May 13 2024 0.018235 0.000408 2.29% 0.017145 0.0184 0.01706 0.00
      May 12 2024 0.017828 0.000199 1.13% 0.017647 0.017921 0.017578 0.00
      May 11 2024 0.017628 -0.000041 -0.23% 0.017641 0.017816 0.017545 0.00
      May 10 2024 0.01767 -0.000607 -3.32% 0.018244 0.018406 0.01747 0.00
      May 09 2024 0.018277 0.000541 3.05% 0.017744 0.01838 0.01759 0.00
      May 08 2024 0.017737 -0.000382 -2.11% 0.018077 0.018272 0.017654 0.00
      May 07 2024 0.018119 -0.000205 -1.12% 0.018318 0.018668 0.018058 0.00
      May 06 2024 0.018324 -0.000238 -1.28% 0.017145 0.018931 0.01706 0.00
      May 05 2024 0.018562 0.000037 0.20% 0.018529 0.018725 0.01826 0.00
      May 04 2024 0.018525 0.000275 1.51% 0.018238 0.018686 0.01815 0.00
      May 03 2024 0.01825 0.001096 6.39% 0.017145 0.018367 0.01706 0.00
      May 02 2024 0.017155 0.000206 1.21% 0.016889 0.017287 0.016503 0.00
      May 01 2024 0.016949 -0.000696 -3.94% 0.017582 0.017598 0.016389 0.00
      Apr 30 2024 0.017645 -0.000867 -4.68% 0.018513 0.018757 0.017138 0.00
      Apr 29 2024 0.018512 0.000242 1.33% 0.018832 0.019035 0.017925 0.00
      Apr 28 2024 0.01827 -0.000134 -0.73% 0.018389 0.018638 0.018201 0.00
      Apr 27 2024 0.018404 -0.000097 -0.52% 0.018487 0.01853 0.018126 0.00
      Apr 26 2024 0.018501 -0.0002 -1.07% 0.018701 0.018784 0.018372 0.00
      Apr 25 2024 0.0187 0.000082 0.44% 0.018639 0.018925 0.018211 0.00
      Apr 24 2024 0.018618 -0.000633 -3.29% 0.019259 0.019452 0.018434 0.00
      Apr 23 2024 0.019251 -0.000142 -0.73% 0.019372 0.019487 0.019102 0.00
      Apr 22 2024 0.019393 0.000546 2.90% 0.018832 0.019502 0.018756 0.00
      Apr 21 2024 0.018847 0.000022 0.12% 0.018786 0.01905 0.01864 0.00
      Apr 20 2024 0.018825 0.00025 1.35% 0.018509 0.018979 0.018344 0.00
      Apr 19 2024 0.018574 0.000155 0.84% 0.018381 0.018994 0.017285 0.00
      Apr 18 2024 0.018419 0.000635 3.57% 0.017772 0.018598 0.017646 0.00
      Apr 17 2024 0.017784 -0.000695 -3.76% 0.018515 0.018693 0.017361 0.00
      Apr 16 2024 0.018479 0.000082 0.45% 0.018393 0.018642 0.0179 0.00
      Apr 15 2024 0.018397 -0.000682 -3.57% 0.018653 0.019385 0.018029 0.00
      Apr 14 2024 0.01908 0.000379 2.03% 0.018653 0.019096 0.018029 0.00
      Apr 13 2024 0.018701 -0.000767 -3.94% 0.019458 0.019704 0.017865 0.00
      Apr 12 2024 0.019467 -0.000853 -4.20% 0.020303 0.020647 0.019148 0.00
      Apr 11 2024 0.02032 -0.000141 -0.69% 0.020462 0.020665 0.020175 0.00
      Apr 10 2024 0.020462 0.0004 1.99% 0.020043 0.020616 0.019587 0.00
      Apr 09 2024 0.020062 -0.000734 -3.53% 0.020766 0.020806 0.019801 0.00
      Apr 08 2024 0.020796 0.00066 3.28% 0.019872 0.021078 0.019686 0.00
      Apr 07 2024 0.020136 0.000139 0.69% 0.019982 0.020374 0.019982 0.00
      Apr 06 2024 0.019997 0.00028 1.42% 0.019654 0.020182 0.019575 0.00
      Apr 05 2024 0.019718 -0.000134 -0.67% 0.019872 0.019927 0.019145 0.00
      Apr 04 2024 0.019852 0.000671 3.50% 0.019161 0.020098 0.018883 0.00
      Apr 03 2024 0.019181 0.000194 1.02% 0.018994 0.01941 0.018733 0.00
      Apr 02 2024 0.018986 -0.001277 -6.30% 0.020202 0.020202 0.018729 0.00
      Apr 01 2024 0.020263 -0.000405 -1.96% 0.020301 0.020506 0.019783 0.00
      Mar 31 2024 0.020668 0.000466 2.31% 0.020222 0.020683 0.020219 0.00
      Mar 30 2024 0.020202 -0.000068 -0.34% 0.020258 0.0204 0.020183 0.00
      Mar 29 2024 0.020271 -0.00025 -1.22% 0.020523 0.02057 0.02004 0.00
      Mar 28 2024 0.020521 0.000443 2.21% 0.020156 0.020767 0.019996 0.00
      Mar 27 2024 0.020077 -0.000222 -1.09% 0.020301 0.020792 0.01983 0.00
      Mar 26 2024 0.0203 0.000021 0.10% 0.020236 0.02075 0.020131 0.00
      Mar 25 2024 0.020279 0.000752 3.85% 0.019808 0.020825 0.0176 0.00
      Mar 24 2024 0.019527 0.000865 4.63% 0.018583 0.019596 0.018514 0.00
      Mar 23 2024 0.018663 0.000266 1.45% 0.018482 0.019104 0.018281 0.00
      Mar 22 2024 0.018396 -0.000591 -3.11% 0.018996 0.019324 0.01807 0.00
      Mar 21 2024 0.018987 -0.000682 -3.47% 0.019699 0.019778 0.018746 0.00
      Mar 20 2024 0.019669 0.001631 9.04% 0.018022 0.019752 0.017647 0.00
      Mar 19 2024 0.018038 -0.001616 -8.22% 0.019636 0.019754 0.017849 0.00
      Mar 18 2024 0.019655 -0.000171 -0.86% 0.019808 0.020825 0.0176 0.00
      Mar 17 2024 0.019826 0.000911 4.82% 0.019036 0.019959 0.018729 0.00
      Mar 16 2024 0.018915 -0.001278 -6.33% 0.020173 0.0203 0.018856 0.00
      Mar 15 2024 0.020193 -0.000533 -2.57% 0.019808 0.020825 0.0176 0.00
      Mar 14 2024 0.020726 -0.000479 -2.26% 0.021185 0.021397 0.019901 0.00
      Mar 13 2024 0.021205 0.000478 2.30% 0.020706 0.021375 0.020688 0.00
      Mar 12 2024 0.020727 -0.000198 -0.95% 0.020974 0.021162 0.020079 0.00
      Mar 11 2024 0.020926 0.000903 4.51% 0.019808 0.021141 0.0176 0.00
      Mar 10 2024 0.020022 0.000153 0.77% 0.019861 0.020298 0.019803 0.00
      Mar 09 2024 0.01987 0.000059 0.30% 0.019811 0.019918 0.019736 0.00
      Mar 08 2024 0.01981 0.000356 1.83% 0.019426 0.02031 0.019279 0.00
      Mar 07 2024 0.019455 0.000289 1.51% 0.019135 0.019739 0.019066 0.00
      Mar 06 2024 0.019166 0.000503 2.69% 0.018482 0.019604 0.018225 0.00
      Mar 05 2024 0.018663 -0.001 -5.09% 0.019808 0.020027 0.0176 0.00
      Mar 04 2024 0.019664 0.001397 7.65% 0.013159 0.01986 0.013126 0.00
      Mar 03 2024 0.018267 0.000278 1.55% 0.01798 0.018343 0.01783 0.00
      Mar 02 2024 0.017989 -0.000149 -0.82% 0.018118 0.018118 0.017875 0.00
      Mar 01 2024 0.018137 0.000317 1.78% 0.017748 0.018314 0.017635 0.00
      Feb 29 2024 0.01782 -0.000302 -1.67% 0.018071 0.018461 0.01755 0.00
      Feb 28 2024 0.018122 0.001592 9.63% 0.016542 0.01856 0.016455 0.00
      Feb 27 2024 0.016529 0.000717 4.54% 0.015841 0.016701 0.015809 0.00
      Feb 26 2024 0.015812 0.0008 5.33% 0.013159 0.015938 0.013126 0.00
      Feb 25 2024 0.015012 0.00006 0.40% 0.014954 0.015067 0.014873 0.00
      Feb 24 2024 0.014952 0.000199 1.35% 0.014718 0.01499 0.01467 0.00
      Feb 23 2024 0.014752 -0.000126 -0.85% 0.014877 0.014933 0.014656 0.00
      Feb 22 2024 0.014878 -0.000189 -1.25% 0.015018 0.015088 0.014772 0.00

      Your Recent History

      COIN
      SYCUSD
      SynchroCoin
      Delayed Upgrade Clock