Syntax AI Historical Data

SYNTX
Download
Date Close Price change Market cap Trading volume
Aug 16, 2024 $0.000972
-0.11%
$-- $2,101
Aug 15, 2024 $0.000973
-3.29%
$6,812 $2,100
Jun 27, 2024 $0.00221
+2.32%
$-- $6,574
Jun 26, 2024 $0.00216
+0.20%
$15,115 $6,424
Apr 30, 2024 $0.0175
-6.94%
$-- $6,313
Apr 29, 2024 $0.0188
+1.12%
$131,503 $6,783
Apr 11, 2024 $0.0287
+0.90%
$-- $2,259
Apr 10, 2024 $0.0285
-10.82%
$199,348 $2,239
Apr 9, 2024 $0.0319
-16.99%
$223,518 $3,166
Apr 8, 2024 $0.0385
+7.60%
$269,222 $12,959
Apr 7, 2024 $0.0335
+0.68%
$234,556 $2,028
Apr 6, 2024 $0.0333
-4.13%
$233,307 $5,680
Apr 5, 2024 $0.0405
+0.25%
$283,733 $2,102
Apr 4, 2024 $0.0404
+2.41%
$282,983 $2,095
Apr 3, 2024 $0.0395
+57.00%
$276,558 $16,533
Apr 2, 2024 $0.0244
-6.80%
$170,511 $3,597
Apr 1, 2024 $0.0262
-54.84%
$183,121 $17,027
Mar 31, 2024 $0.0579
+33.89%
$405,337 $99,785
Mar 30, 2024 $0.0432
-65.35%
$302,736 $156,891
Mar 29, 2024 $0.125
-23.51%
$874,220 $156,268
Mar 28, 2024 $0.163
-32.46%
$1.14 million $68,235
Mar 27, 2024 $0.242
-38.43%
$1.69 million $103,030
Mar 26, 2024 $0.392
+30.55%
$2.75 million $141,372
Mar 25, 2024 $0.3
+23.16%
$2.1 million $137,615
Mar 24, 2024 $0.244
-10.05%
$1.71 million $52,526
Mar 23, 2024 $0.272
-0.77%
$1.9 million $45,100
Mar 22, 2024 $0.273
+22.44%
$1.91 million $74,145
Mar 21, 2024 $0.223
-9.21%
$1.56 million $360,282
Mar 20, 2024 $0.246
+5.23%
$1.72 million $111,917
Mar 19, 2024 $0.234
-14.78%
$1.64 million $65,538
Mar 18, 2024 $0.275
-17.45%
$1.93 million $242,809
Mar 17, 2024 $0.333
+4.73%
$2.33 million $92,959
Mar 16, 2024 $0.318
-26.47%
$2.23 million $164,037
Mar 15, 2024 $0.433
+17.80%
$3.03 million $200,747
Mar 14, 2024 $0.367
-20.61%
$2.57 million $105,057
Mar 13, 2024 $0.462
-9.57%
$3.24 million $261,536
Mar 12, 2024 $0.513
-23.76%
$3.59 million $433,530
Mar 11, 2024 $0.673
-11.40%
$4.71 million $417,310
Mar 10, 2024 $0.76
+5.97%
$5.32 million $602,389
Mar 9, 2024 $0.76
+144.77%
$5.32 million $950,160
Mar 8, 2024 $0.31
-3.58%
$2.17 million $463,807
Mar 7, 2024 $0.322
-24.50%
$2.25 million $569,321
Mar 6, 2024 $0.432
+128.89%
$3.02 million $654,375
Mar 5, 2024 $0.189
-25.78%
$1.32 million $415,190
Mar 4, 2024 $0.255
-23.60%
$1.79 million $794,854
Download