Syncvault Historical Data

SVTS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.282
+0.35%
$ 282.18 million $ 520,403
Oct 3, 2025 $ 0.283
+2.14%
$ 281.01 million $ 575,530
Oct 2, 2025 $ 0.277
+1.58%
$ 276.91 million $ 515,978
Oct 1, 2025 $ 0.272
+3.03%
$ 272.48 million $ 554,795
Sep 30, 2025 $ 0.263
-0.14%
$ 263.53 million $ 533,728
Sep 29, 2025 $ 0.264
+1.94%
$ 263.64 million $ 579,658
Sep 28, 2025 $ 0.258
+2.27%
$ 258.58 million $ 515,911
Sep 27, 2025 $ 0.252
-0.17%
$ 251.88 million $ 470,626
Sep 26, 2025 $ 0.252
+0.32%
$ 252.51 million $ 572,498
Sep 25, 2025 $ 0.252
-3.44%
$ 251.48 million $ 520,742
Sep 24, 2025 $ 0.261
+0.33%
$ 260.76 million $ 491,362
Sep 23, 2025 $ 0.26
-0.28%
$ 259.94 million $ 511,367
Sep 22, 2025 $ 0.26
-2.31%
$ 260.74 million $ 533,232
Sep 21, 2025 $ 0.266
-0.54%
$ 266.15 million $ 446,971
Sep 20, 2025 $ 0.269
+0.13%
$ 267.91 million $ 532,095
Sep 19, 2025 $ 0.268
-0.39%
$ 267.72 million $ 441,970
Sep 18, 2025 $ 0.269
+0.31%
$ 268.92 million $ 475,811
Sep 17, 2025 $ 0.269
-0.02%
$ 268.36 million $ 462,103
Sep 16, 2025 $ 0.268
+0.44%
$ 268.8 million $ 503,753
Sep 15, 2025 $ 0.267
+0.25%
$ 267.16 million $ 408,496
Sep 14, 2025 $ 0.268
+0.45%
$ 266.75 million $ 392,168
Sep 13, 2025 $ 0.267
+0.06%
$ 266.59 million $ 347,718
Sep 12, 2025 $ 0.266
+0.01%
$ 266.47 million $ 409,325
Sep 11, 2025 $ 0.266
+1.59%
$ 266.28 million $ 417,255
Sep 10, 2025 $ 0.262
+0.18%
$ 261.84 million $ 404,582
Sep 9, 2025 $ 0.261
-1.26%
$ 261.45 million $ 437,204
Sep 8, 2025 $ 0.265
+1.58%
$ 264.84 million $ 516,066
Sep 7, 2025 $ 0.261
+0.20%
$ 260.68 million $ 548,970
Sep 6, 2025 $ 0.26
+0.28%
$ 260.34 million $ 519,225
Sep 5, 2025 $ 0.259
-0.33%
$ 259.46 million $ 493,254
Sep 4, 2025 $ 0.261
-0.67%
$ 260.37 million $ 486,565
Sep 3, 2025 $ 0.264
+0.62%
$ 262.47 million $ 544,923
Sep 2, 2025 $ 0.262
+1.99%
$ 262.05 million $ 499,460
Sep 1, 2025 $ 0.257
+0.15%
$ 256.68 million $ 548,746
Aug 31, 2025 $ 0.258
+0.61%
$ 256.44 million $ 556,981
Aug 30, 2025 $ 0.256
-3.01%
$ 256.43 million $ 564,429
Aug 29, 2025 $ 0.264
-3.71%
$ 263.97 million $ 530,420
Aug 28, 2025 $ 0.274
+0.86%
$ 274.25 million $ 482,875
Aug 27, 2025 $ 0.272
+0.70%
$ 271.75 million $ 420,640
Aug 26, 2025 $ 0.27
+0.77%
$ 269.83 million $ 352,455
Aug 25, 2025 $ 0.269
-1.98%
$ 267.54 million $ 464,746
Aug 24, 2025 $ 0.274
-2.21%
$ 274.31 million $ 532,316
Aug 23, 2025 $ 0.281
-1.42%
$ 280.37 million $ 502,749
Aug 22, 2025 $ 0.285
+4.48%
$ 284.77 million $ 570,579
Aug 21, 2025 $ 0.273
-1.33%
$ 272.47 million $ 680,344
Aug 20, 2025 $ 0.277
+0.83%
$ 276.72 million $ 761,870
Aug 19, 2025 $ 0.276
-2.26%
$ 274.48 million $ 605,478
Aug 18, 2025 $ 0.282
-1.58%
$ 281.96 million $ 651,683
Aug 17, 2025 $ 0.286
+0.38%
$ 286.49 million $ 702,539
Aug 16, 2025 $ 0.285
-0.03%
$ 285.41 million $ 751,317