Syncvault Historical Data

SVTS Page 5
Download
Date Close Price change Market cap Trading volume
Dec 12, 2025 $ 0.271
-2.50%
$ 271.45 million $ 582,739
Dec 11, 2025 $ 0.278
+13.04%
$ 278.43 million $ 420,340
Dec 10, 2025 $ 0.246
+11.81%
$ 246.28 million $ 255,582
Dec 9, 2025 $ 0.22
-14.69%
$ 220.26 million $ 237,703
Dec 8, 2025 $ 0.258
-0.46%
$ 258.2 million $ 188,548
Dec 7, 2025 $ 0.259
+1.00%
$ 259.34 million $ 258,824
Dec 6, 2025 $ 0.257
+0.19%
$ 256.82 million $ 306,146
Dec 5, 2025 $ 0.256
-3.14%
$ 256.34 million $ 241,174
Dec 4, 2025 $ 0.265
-1.00%
$ 264.55 million $ 223,968
Dec 3, 2025 $ 0.267
+1.76%
$ 267.65 million $ 279,052
Dec 2, 2025 $ 0.263
+6.05%
$ 262.68 million $ 305,248
Dec 1, 2025 $ 0.248
-4.58%
$ 247.78 million $ 329,251
Nov 30, 2025 $ 0.262
+0.29%
$ 259.54 million $ 283,367
Nov 29, 2025 $ 0.261
-0.31%
$ 261.28 million $ 331,810
Nov 28, 2025 $ 0.261
-0.35%
$ 261.59 million $ 307,283
Nov 27, 2025 $ 0.263
+1.25%
$ 261.97 million $ 304,028
Nov 26, 2025 $ 0.259
+3.44%
$ 259.82 million $ 299,945
Nov 25, 2025 $ 0.25
-1.49%
$ 250.49 million $ 288,556
Nov 24, 2025 $ 0.255
+2.31%
$ 253.96 million $ 323,249
Nov 23, 2025 $ 0.253
+2.89%
$ 249.41 million $ 333,746
Nov 22, 2025 $ 0.247
+0.02%
$ 245.43 million $ 315,979
Nov 21, 2025 $ 0.245
-0.22%
$ 246.75 million $ 334,551
Nov 20, 2025 $ 0.25
-3.73%
$ 245.85 million $ 327,690
Nov 19, 2025 $ 0.259
-1.64%
$ 259.03 million $ 274,522
Nov 18, 2025 $ 0.264
+2.10%
$ 263.35 million $ 381,051
Nov 17, 2025 $ 0.258
-2.47%
$ 258.34 million $ 268,949
Nov 16, 2025 $ 0.265
-1.13%
$ 265.08 million $ 352,146
Nov 15, 2025 $ 0.268
+1.05%
$ 268.1 million $ 319,568
Nov 14, 2025 $ 0.267
+0.10%
$ 265.13 million $ 301,041
Nov 13, 2025 $ 0.266
-0.09%
$ 267.02 million $ 313,575
Nov 12, 2025 $ 0.266
+3.73%
$ 265.74 million $ 306,558
Nov 11, 2025 $ 0.257
-1.07%
$ 256.78 million $ 261,114
Nov 10, 2025 $ 0.259
+11.77%
$ 259.46 million $ 347,655
Nov 9, 2025 $ 0.232
+2.49%
$ 232.12 million $ 296,307
Nov 8, 2025 $ 0.226
+5.90%
$ 226.48 million $ 323,254
Nov 7, 2025 $ 0.214
+23.29%
$ 213.85 million $ 241,154
Nov 6, 2025 $ 0.173
+6.80%
$ 173.45 million $ 312,777
Nov 5, 2025 $ 0.162
+21.15%
$ 162.41 million $ 265,534
Nov 4, 2025 $ 0.134
-5.48%
$ 134.13 million $ 253,798
Nov 3, 2025 $ 0.142
-3.64%
$ 141.91 million $ 304,295
Nov 2, 2025 $ 0.147
+0.35%
$ 147.38 million $ 269,527
Nov 1, 2025 $ 0.147
+0.05%
$ 146.65 million $ 252,483
Oct 31, 2025 $ 0.146
-0.65%
$ 146.67 million $ 291,855
Oct 30, 2025 $ 0.147
-2.79%
$ 147.1 million $ 288,358
Oct 29, 2025 $ 0.151
-2.60%
$ 151.1 million $ 254,872
Oct 28, 2025 $ 0.155
-1.25%
$ 155.16 million $ 228,765
Oct 27, 2025 $ 0.157
-1.98%
$ 157.31 million $ 286,014
Oct 26, 2025 $ 0.161
+2.58%
$ 160.55 million $ 215,548
Oct 25, 2025 $ 0.157
+0.53%
$ 156.52 million $ 220,190
Oct 24, 2025 $ 0.156
+0.90%
$ 155.7 million $ 297,648