Syncvault Historical Data

SVTS Page 10
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 0.264
-6.73%
$ 264.17 million $ 204,899
Apr 5, 2025 $ 0.283
-0.78%
$ 282.69 million $ 178,901
Apr 4, 2025 $ 0.285
+0.89%
$ 284.89 million $ 155,183
Apr 3, 2025 $ 0.282
-2.95%
$ 282.42 million $ 131,620
Apr 2, 2025 $ 0.291
+0.71%
$ 290.99 million $ 166,250
Apr 1, 2025 $ 0.289
+3.21%
$ 289.07 million $ 167,073
Mar 31, 2025 $ 0.28
-0.83%
$ 280.08 million $ 96,500
Mar 30, 2025 $ 0.282
-0.20%
$ 282.32 million $ 192,788
Mar 29, 2025 $ 0.283
-1.89%
$ 282.81 million $ 187,869
Mar 28, 2025 $ 0.288
-3.25%
$ 288.19 million $ 194,262
Mar 27, 2025 $ 0.298
+0.19%
$ 297.78 million $ 191,123
Mar 26, 2025 $ 0.297
-0.71%
$ 297.23 million $ 182,757
Mar 25, 2025 $ 0.3
-0.07%
$ 299.62 million $ 186,700
Mar 24, 2025 $ 0.3
+2.10%
$ 299.86 million $ 146,770
Mar 23, 2025 $ 0.294
+1.97%
$ 293.69 million $ 222,629
Mar 22, 2025 $ 0.288
+0.04%
$ 288.01 million $ 143,355
Mar 21, 2025 $ 0.288
+0.20%
$ 287.89 million $ 192,164
Mar 20, 2025 $ 0.288
-2.34%
$ 287.56 million $ 175,129
Mar 19, 2025 $ 0.294
+5.22%
$ 294.43 million $ 121,719
Mar 18, 2025 $ 0.28
-1.52%
$ 279.91 million $ 177,205
Mar 17, 2025 $ 0.284
+1.38%
$ 284.32 million $ 239,667
Mar 16, 2025 $ 0.28
-2.16%
$ 280.31 million $ 153,835
Mar 15, 2025 $ 0.286
+0.11%
$ 286.47 million $ 206,232
Mar 14, 2025 $ 0.287
+3.72%
$ 286.87 million $ 193,184
Mar 13, 2025 $ 0.277
-3.06%
$ 276.78 million $ 193,661
Mar 12, 2025 $ 0.285
+1.03%
$ 285.44 million $ 156,342
Mar 11, 2025 $ 0.283
+3.90%
$ 282.6 million $ 223,433
Mar 10, 2025 $ 0.272
-1.16%
$ 272 million $ 109,765
Mar 9, 2025 $ 0.275
-6.38%
$ 275.48 million $ 106,978
Mar 8, 2025 $ 0.294
-0.48%
$ 294.25 million $ 196,644
Mar 7, 2025 $ 0.296
-3.51%
$ 295.71 million $ 183,834
Mar 6, 2025 $ 0.306
-0.80%
$ 306.31 million $ 201,055
Mar 5, 2025 $ 0.309
+7.02%
$ 308.66 million $ 159,178
Mar 4, 2025 $ 0.288
-2.31%
$ 288.41 million $ 189,345
Mar 3, 2025 $ 0.296
-3.76%
$ 295.91 million $ 176,211
Mar 2, 2025 $ 0.307
+4.89%
$ 307.36 million $ 178,743
Mar 1, 2025 $ 0.293
+2.04%
$ 293.14 million $ 206,060
Feb 28, 2025 $ 0.288
-0.46%
$ 287.52 million $ 166,350
Feb 27, 2025 $ 0.289
+0.07%
$ 288.86 million $ 175,730
Feb 26, 2025 $ 0.287
-4.12%
$ 287.43 million $ 186,773
Feb 25, 2025 $ 0.3
-0.41%
$ 299.51 million $ 141,940
Feb 24, 2025 $ 0.3
-1.01%
$ 300.02 million $ 194,752
Feb 23, 2025 $ 0.302
-0.42%
$ 301.79 million $ 177,686
Feb 22, 2025 $ 0.303
+0.87%
$ 302.69 million $ 186,850
Feb 21, 2025 $ 0.31
+1.93%
$ 309.81 million $ 170,999
Feb 20, 2025 $ 0.304
-1.82%
$ 303.52 million $ 160,002
Feb 19, 2025 $ 0.308
+6.36%
$ 308.42 million $ 166,329
Feb 18, 2025 $ 0.29
+6.61%
$ 289.95 million $ 177,358
Feb 17, 2025 $ 0.273
-11.06%
$ 273.12 million $ 145,003
Feb 16, 2025 $ 0.307
+6.36%
$ 307.17 million $ 130,603