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