Syndicate
SYND
Rank #468
$0.1025
Updated 25 days ago
Market Cap
$48.50M
24h Volume
$1.08M
Avg Volume (all)
$11.57M
24h High/Low
$0.1087
$0.0989
$0.0989
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Base Ecosystem
Infrastructure
Appchains
Chains
Ethereum
0x1bab804803159ad...
Base
0x11dc28d01984079...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1025 | $0.1087 | $0.0989 | $0.1025 | $1.08M | $48.50M |
| Dec 2, 2025 | $0.1018 | $0.1070 | $0.0987 | $0.1025 | $8.92M | $48.60M |
| Dec 1, 2025 | $0.1119 | $0.1119 | $0.0952 | $0.1012 | $8.63M | $48.27M |
| Nov 30, 2025 | $0.1080 | $0.1138 | $0.1080 | $0.1138 | $6.78M | $52.90M |
| Nov 29, 2025 | $0.1184 | $0.1190 | $0.1089 | $0.1089 | $8.24M | $55.36M |
| Nov 28, 2025 | $0.1177 | $0.1197 | $0.1163 | $0.1190 | $8.55M | $56.62M |
| Nov 27, 2025 | $0.1181 | $0.1239 | $0.1158 | $0.1177 | $11.53M | $57.48M |
| Nov 26, 2025 | $0.1141 | $0.1190 | $0.1127 | $0.1176 | $7.56M | $55.02M |
| Nov 25, 2025 | $0.1150 | $0.1150 | $0.1114 | $0.1139 | $6.33M | $54.25M |
| Nov 24, 2025 | $0.1053 | $0.1163 | $0.1046 | $0.1163 | $4.96M | $52.52M |
| Nov 23, 2025 | $0.1032 | $0.1086 | $0.1015 | $0.1070 | $4.15M | $50.29M |
| Nov 22, 2025 | $0.1038 | $0.1114 | $0.1014 | $0.1027 | $5.64M | $50.37M |
| Nov 21, 2025 | $0.1192 | $0.1200 | $0.1009 | $0.1022 | $7.53M | $52.33M |
| Nov 20, 2025 | $0.1231 | $0.1285 | $0.1186 | $0.1207 | $7.16M | $59.68M |
| Nov 19, 2025 | $0.1276 | $0.1276 | $0.1169 | $0.1201 | $6.90M | $58.49M |
| Nov 18, 2025 | $0.1164 | $0.1320 | $0.1164 | $0.1274 | $6.87M | $58.73M |
| Nov 17, 2025 | $0.1271 | $0.1328 | $0.1158 | $0.1165 | $7.71M | $60.82M |
| Nov 16, 2025 | $0.1386 | $0.1491 | $0.1243 | $0.1244 | $12.81M | $65.23M |
| Nov 15, 2025 | $0.1149 | $0.1568 | $0.1149 | $0.1460 | $7.98M | $60.15M |
| Nov 14, 2025 | $0.1320 | $0.1342 | $0.1167 | $0.1167 | $9.07M | $60.34M |
| Nov 13, 2025 | $0.1420 | $0.1586 | $0.1296 | $0.1317 | $13.23M | $67.98M |
| Nov 12, 2025 | $0.2069 | $0.2142 | $0.1462 | $0.1465 | $15.86M | $93.39M |
| Nov 11, 2025 | $0.2123 | $0.2571 | $0.1967 | $0.2123 | $19.99M | $101.69M |
| Nov 10, 2025 | $0.2364 | $0.2364 | $0.2364 | $0.2364 | $37.53M | $113.15M |
| Nov 9, 2025 | $0.2071 | $0.2071 | $0.2071 | $0.2071 | $10.85M | $99.14M |
| Nov 8, 2025 | $0.1610 | $0.1610 | $0.1610 | $0.1610 | $13.15M | $76.52M |
| Nov 7, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $14.01M | $72.19M |
| Nov 6, 2025 | $0.1285 | $0.1285 | $0.1285 | $0.1285 | $13.18M | $61.52M |
| Nov 5, 2025 | $0.1157 | $0.1157 | $0.1157 | $0.1157 | $6.32M | $55.70M |
| Nov 4, 2025 | $0.1336 | $0.1336 | $0.1336 | $0.1336 | $4.83M | $63.98M |
| Nov 3, 2025 | $0.1634 | $0.1634 | $0.1634 | $0.1634 | $5.90M | $78.21M |
| Nov 2, 2025 | $0.1668 | $0.1668 | $0.1668 | $0.1668 | $7.67M | $79.82M |
| Nov 1, 2025 | $0.1713 | $0.1713 | $0.1713 | $0.1713 | $7.00M | $82.34M |
| Oct 31, 2025 | $0.1583 | $0.1583 | $0.1583 | $0.1583 | $8.62M | $75.66M |
| Oct 30, 2025 | $0.1980 | $0.1980 | $0.1980 | $0.1980 | $7.94M | $94.80M |
| Oct 29, 2025 | $0.2149 | $0.2149 | $0.2149 | $0.2149 | $12.45M | $102.89M |
| Oct 28, 2025 | $0.2107 | $0.2107 | $0.2107 | $0.2107 | $8.44M | $100.81M |
| Oct 27, 2025 | $0.2336 | $0.2336 | $0.2336 | $0.2336 | $6.81M | $111.87M |
| Oct 26, 2025 | $0.2081 | $0.2081 | $0.2081 | $0.2081 | $8.10M | $99.44M |
| Oct 25, 2025 | $0.1688 | $0.1688 | $0.1688 | $0.1688 | $3.24M | $80.74M |
| Oct 24, 2025 | $0.1827 | $0.1827 | $0.1827 | $0.1827 | $4.05M | $87.44M |
| Oct 23, 2025 | $0.1999 | $0.1999 | $0.1999 | $0.1999 | $5.02M | $95.70M |
| Oct 22, 2025 | $0.2318 | $0.2318 | $0.2318 | $0.2318 | $7.04M | $111.03M |
| Oct 21, 2025 | $0.2511 | $0.2511 | $0.2511 | $0.2511 | $4.33M | $120.23M |
| Oct 20, 2025 | $0.2526 | $0.2526 | $0.2526 | $0.2526 | $3.62M | $120.92M |
| Oct 19, 2025 | $0.2492 | $0.2492 | $0.2492 | $0.2492 | $3.82M | $119.25M |
| Oct 18, 2025 | $0.2400 | $0.2400 | $0.2400 | $0.2400 | $6.97M | $115.26M |
| Oct 17, 2025 | $0.2586 | $0.2586 | $0.2586 | $0.2586 | $6.12M | $123.73M |
| Oct 16, 2025 | $0.2746 | $0.2746 | $0.2746 | $0.2746 | $5.23M | $131.47M |
| Oct 15, 2025 | $0.2834 | $0.2834 | $0.2834 | $0.2834 | $7.37M | $135.63M |
| Oct 14, 2025 | $0.2945 | $0.2945 | $0.2945 | $0.2945 | $9.22M | $140.97M |
| Oct 13, 2025 | $0.2798 | $0.2798 | $0.2798 | $0.2798 | $8.67M | $134.26M |
| Oct 12, 2025 | $0.2211 | $0.2211 | $0.2211 | $0.2211 | $7.97M | $105.83M |
| Oct 11, 2025 | $0.2500 | $0.2500 | $0.2500 | $0.2500 | $16.69M | $120.04M |
| Oct 10, 2025 | $0.3710 | $0.3710 | $0.3710 | $0.3710 | $11.27M | $177.60M |
| Oct 9, 2025 | $0.4280 | $0.4280 | $0.4280 | $0.4280 | $12.38M | $204.88M |
| Oct 8, 2025 | $0.4699 | $0.4699 | $0.4699 | $0.4699 | $8.55M | $224.80M |
| Oct 7, 2025 | $0.5474 | $0.5474 | $0.5474 | $0.5474 | $6.42M | $261.97M |
| Oct 6, 2025 | $0.5254 | $0.5254 | $0.5254 | $0.5254 | $11.18M | $251.53M |
| Oct 5, 2025 | $0.5118 | $0.5118 | $0.5118 | $0.5118 | $12.19M | $244.88M |
| Oct 4, 2025 | $0.5438 | $0.5438 | $0.5438 | $0.5438 | $11.62M | $260.30M |
| Oct 3, 2025 | $0.5313 | $0.5313 | $0.5313 | $0.5313 | $16.47M | $254.60M |
| Oct 2, 2025 | $0.4785 | $0.4785 | $0.4785 | $0.4785 | $15.26M | $228.92M |
| Oct 1, 2025 | $0.5395 | $0.5395 | $0.5395 | $0.5395 | $22.88M | $258.72M |
| Sep 30, 2025 | $0.4768 | $0.4768 | $0.4768 | $0.4768 | $14.38M | $228.61M |
| Sep 29, 2025 | $0.5637 | $0.5637 | $0.5637 | $0.5637 | $11.21M | $270.16M |
| Sep 28, 2025 | $0.4708 | $0.4708 | $0.4708 | $0.4708 | $14.71M | $226.90M |
| Sep 27, 2025 | $0.6431 | $0.6431 | $0.6431 | $0.6431 | $14.74M | $307.20M |
| Sep 26, 2025 | $0.6404 | $0.6404 | $0.6404 | $0.6404 | $23.07M | $305.04M |
| Sep 25, 2025 | $0.8733 | $0.8733 | $0.8733 | $0.8733 | $14.87M | $420.34M |
| Sep 24, 2025 | $1.06 | $1.06 | $1.06 | $1.06 | $8.31M | $503.05M |
| Sep 23, 2025 | $0.9623 | $0.9623 | $0.9623 | $0.9623 | $14.59M | $455.87M |
| Sep 22, 2025 | $1.14 | $1.14 | $1.14 | $1.14 | $17.22M | $554.23M |
| Sep 21, 2025 | $0.9642 | $0.9642 | $0.9642 | $0.9642 | $12.70M | $461.55M |
| Sep 20, 2025 | $1.08 | $1.08 | $1.08 | $1.08 | $17.37M | $527.33M |
| Sep 19, 2025 | $0.9435 | $0.9435 | $0.9435 | $0.9435 | $64.96M | $451.79M |
| Sep 18, 2025 | $0.9435 | $0.9435 | $0.9435 | $0.9435 | $64.96M | $451.79M |