Wrapped Syntx Historical Data

XSYNTX Page 2
Download
Date Close Price change Market cap Trading volume
May 25, 2024 $ 0.0206
+7.29%
$ 13,781 $ 133
May 24, 2024 $ 0.0192
+50.00%
$ 12,844 $ 126
May 23, 2024 $ 0.0128
-20.00%
$ 8,563 $ 376
May 22, 2024 $ 0.016
+5.96%
$ 10,703 $ 141
May 21, 2024 $ 0.0151
+18.90%
$ 10,344 $ 807
May 20, 2024 $ 0.0127
-33.16%
$ 8,700 $ 136
May 19, 2024 $ 0.019
+0.53%
$ 13,015 $ 25
May 18, 2024 $ 0.0189
+0.00%
$ 12,947 $ 22
May 17, 2024 $ 0.0189
-0.53%
$ 12,947 $ 147
May 16, 2024 $ 0.019
+0.00%
$ 13,015 $ 5
May 15, 2024 $ 0.019
-9.52%
$ 13,015 $ 17
May 14, 2024 $ 0.021
-15.32%
$ 14,385 $ 20
May 13, 2024 $ 0.02
-17.01%
$ 13,700 $ 168
May 12, 2024 $ 0.0241
+15.87%
$ 16,509 $ 27
May 11, 2024 $ 0.0208
+8.90%
$ 14,248 $ 106
May 10, 2024 $ 0.0191
-25.10%
$ 13,084 $ 1,348
May 9, 2024 $ 0.0255
+7.59%
$ 17,468 $ 139
May 8, 2024 $ 0.0237
+5.80%
$ 16,235 $ 106
May 7, 2024 $ 0.02
-16.32%
$ 13,700 $ 229
May 6, 2024 $ 0.0239
-9.13%
$ 16,372 $ 550
May 5, 2024 $ 0.0263
+3.95%
$ 18,016 $ 2,319
May 4, 2024 $ 0.0135
+21.62%
$ 9,248 $ 638
May 3, 2024 $ 0.0111
-63.00%
$ 7,604 $ 686
May 2, 2024 $ 0.0174
-14.29%
$ 11,919 $ 314
May 1, 2024 $ 0.0203
+20.12%
$ 13,906 $ 710
Apr 30, 2024 $ 0.016
-51.52%
$ 10,960 $ 1,399
Apr 29, 2024 $ 0.033
+0.00%
$ 29,201 $ 122
Apr 28, 2024 $ 0.033
-12.47%
$ 29,201 $ 143
Apr 27, 2024 $ 0.0377
+32.75%
$ 33,360 $ 670
Apr 26, 2024 $ 0.0284
+17.36%
$ 25,130 $ 80,669
Apr 25, 2024 $ 0.0242
+3.86%
$ 21,414 $ 138,446
Apr 24, 2024 $ 0.0234
-2.09%
$ 20,706 $ 92,457
Apr 23, 2024 $ 0.0236
+1.29%
$ 20,883 $ 66,630
Apr 22, 2024 $ 0.0233
-2.51%
$ 20,618 $ 59,565
Apr 21, 2024 $ 0.0238
-3.64%
$ 21,060 $ 68,521
Apr 20, 2024 $ 0.0248
-1.20%
$ 21,945 $ 63,793
Apr 19, 2024 $ 0.025
-0.40%
$ 22,122 $ 63,026
Apr 18, 2024 $ 0.0251
+3.72%
$ 22,210 $ 69,769
Apr 17, 2024 $ 0.0242
-2.02%
$ 21,414 $ 63,237
Apr 16, 2024 $ 0.0243
+0.00%
$ 21,502 $ 83,365
Apr 15, 2024 $ 0.0246
-5.75%
$ 21,768 $ 99,280
Apr 14, 2024 $ 0.026
+5.26%
$ 23,007 $ 107,901
Apr 13, 2024 $ 0.0246
-8.55%
$ 21,768 $ 98,876
Apr 12, 2024 $ 0.0271
-9.36%
$ 23,980 $ 94,115
Apr 11, 2024 $ 0.0298
-9.42%
$ 26,369 $ 96,245
Apr 10, 2024 $ 0.0329
-7.58%
$ 29,112 $ 95,017
Apr 9, 2024 $ 0.0355
-3.01%
$ 31,413 $ 101,576
Apr 8, 2024 $ 0.0365
-4.95%
$ 32,298 $ 123,593
Apr 7, 2024 $ 0.0511
+35.19%
$ 45,217 $ 139,457
Apr 6, 2024 $ 0.0376
-8.74%
$ 33,271 $ 111,985