Syntropy Historical Data

NOIA Page 11
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 0.225
+15.96%
$ 160.63 million $ 6 million
Feb 19, 2024 $ 0.194
+9.20%
$ 138.54 million $ 7.27 million
Feb 18, 2024 $ 0.178
+10.77%
$ 126.88 million $ 2.19 million
Feb 17, 2024 $ 0.161
-7.41%
$ 114.56 million $ 2.53 million
Feb 16, 2024 $ 0.173
+3.35%
$ 123.71 million $ 2.27 million
Feb 15, 2024 $ 0.168
-6.41%
$ 119.7 million $ 4.07 million
Feb 14, 2024 $ 0.179
-4.78%
$ 127.89 million $ 5.46 million
Feb 13, 2024 $ 0.188
+7.00%
$ 134.33 million $ 6.34 million
Feb 12, 2024 $ 0.176
+8.23%
$ 125.52 million $ 3.31 million
Feb 11, 2024 $ 0.162
+7.62%
$ 115.92 million $ 2.48 million
Feb 10, 2024 $ 0.151
+8.59%
$ 107.64 million $ 1.95 million
Feb 9, 2024 $ 0.139
+30.18%
$ 99.2 million $ 8.16 million
Feb 8, 2024 $ 0.107
+6.35%
$ 76.2 million $ 1.2 million
Feb 7, 2024 $ 0.101
-1.03%
$ 71.71 million $ 966,729
Feb 6, 2024 $ 0.102
+11.08%
$ 72.46 million $ 2.61 million
Feb 5, 2024 $ 0.0914
-0.89%
$ 65.21 million $ 1 million
Feb 4, 2024 $ 0.0922
+1.66%
$ 65.8 million $ 890,957
Feb 3, 2024 $ 0.0905
-6.74%
$ 64.61 million $ 958,401
Feb 2, 2024 $ 0.0972
+7.20%
$ 69.34 million $ 1.3 million
Feb 1, 2024 $ 0.0905
+5.28%
$ 64.61 million $ 1.22 million
Jan 31, 2024 $ 0.086
-5.68%
$ 61.37 million $ 1.3 million
Jan 30, 2024 $ 0.0912
-8.94%
$ 65.1 million $ 1.53 million
Jan 29, 2024 $ 0.1
-0.59%
$ 71.52 million $ 1.26 million
Jan 28, 2024 $ 0.101
-4.33%
$ 71.91 million $ 1.08 million
Jan 27, 2024 $ 0.105
+9.15%
$ 75.13 million $ 1.34 million
Jan 26, 2024 $ 0.0965
-0.31%
$ 68.85 million $ 2.48 million
Jan 25, 2024 $ 0.0969
-7.59%
$ 69.12 million $ 1.86 million
Jan 24, 2024 $ 0.105
+0.68%
$ 74.94 million $ 3.1 million
Jan 23, 2024 $ 0.104
+29.71%
$ 74.36 million $ 3.25 million
Jan 22, 2024 $ 0.0805
-16.04%
$ 57.43 million $ 1.37 million
Jan 21, 2024 $ 0.0958
+4.91%
$ 68.37 million $ 1.76 million
Jan 20, 2024 $ 0.0913
+6.41%
$ 65.13 million $ 1.75 million
Jan 19, 2024 $ 0.0858
-5.39%
$ 61.24 million $ 2.71 million
Jan 18, 2024 $ 0.0907
-19.98%
$ 64.73 million $ 2.17 million
Jan 17, 2024 $ 0.113
+17.98%
$ 80.87 million $ 3.27 million
Jan 16, 2024 $ 0.0961
+4.43%
$ 68.58 million $ 1.63 million
Jan 15, 2024 $ 0.0921
+0.30%
$ 65.69 million $ 2.79 million
Jan 14, 2024 $ 0.0918
+28.50%
$ 65.47 million $ 4.52 million
Jan 13, 2024 $ 0.0712
+4.65%
$ 50.79 million $ 1.55 million
Jan 12, 2024 $ 0.068
-5.17%
$ 48.5 million $ 1.95 million
Jan 11, 2024 $ 0.0718
+5.86%
$ 51.24 million $ 1.93 million
Jan 10, 2024 $ 0.067
+7.59%
$ 47.83 million $ 1.45 million
Jan 9, 2024 $ 0.0622
-8.67%
$ 44.35 million $ 1.07 million
Jan 8, 2024 $ 0.0681
+8.67%
$ 48.56 million $ 1.6 million
Jan 7, 2024 $ 0.0628
-12.78%
$ 44.84 million $ 1.41 million
Jan 6, 2024 $ 0.0718
-12.48%
$ 51.25 million $ 2.59 million
Jan 5, 2024 $ 0.0821
-11.57%
$ 58.57 million $ 3.18 million
Jan 4, 2024 $ 0.0926
+19.33%
$ 66.09 million $ 4 million
Jan 3, 2024 $ 0.0777
+13.48%
$ 55.45 million $ 4.69 million
Jan 2, 2024 $ 0.0683
+17.94%
$ 48.77 million $ 2.36 million