Syncvault Historical Data

SVTS Page 8
Download
Date Close Price change Market cap Trading volume
May 7, 2025 $ 0.323
+4.02%
$ 323.1 million $ 89,991
May 6, 2025 $ 0.311
-0.48%
$ 310.69 million $ 82,304
May 5, 2025 $ 0.312
-2.22%
$ 312.01 million $ 124,176
May 4, 2025 $ 0.319
-0.39%
$ 319.08 million $ 174,989
May 3, 2025 $ 0.321
-0.96%
$ 320.51 million $ 176,590
May 2, 2025 $ 0.324
+0.98%
$ 323.58 million $ 170,971
May 1, 2025 $ 0.319
+2.36%
$ 320.26 million $ 167,112
Apr 30, 2025 $ 0.312
-0.16%
$ 311.8 million $ 166,739
Apr 29, 2025 $ 0.315
+0.37%
$ 314.54 million $ 166,963
Apr 28, 2025 $ 0.313
+1.02%
$ 313.44 million $ 114,235
Apr 27, 2025 $ 0.31
-0.62%
$ 310.41 million $ 178,935
Apr 26, 2025 $ 0.312
-1.24%
$ 312.17 million $ 137,429
Apr 25, 2025 $ 0.316
+1.00%
$ 315.95 million $ 155,532
Apr 24, 2025 $ 0.309
-0.54%
$ -- $ 145,702
Apr 23, 2025 $ 0.311
+2.26%
$ 310.99 million $ 143,866
Apr 22, 2025 $ 0.304
+7.50%
$ 304.03 million $ 143,819
Apr 21, 2025 $ 0.283
+0.37%
$ 282.83 million $ 138,361
Apr 20, 2025 $ 0.282
+0.01%
$ 281.65 million $ 145,769
Apr 19, 2025 $ 0.281
+0.16%
$ 281.49 million $ 133,469
Apr 18, 2025 $ 0.281
+0.21%
$ 281.07 million $ 128,860
Apr 17, 2025 $ 0.281
+3.94%
$ 280.56 million $ 87,434
Apr 16, 2025 $ 0.27
-2.77%
$ 269.93 million $ 109,910
Apr 15, 2025 $ 0.277
-0.92%
$ 277.24 million $ 80,768
Apr 14, 2025 $ 0.279
+1.19%
$ 279.43 million $ 90,813
Apr 13, 2025 $ 0.276
+3.84%
$ 275.78 million $ 141,053
Apr 12, 2025 $ 0.266
-3.76%
$ 265.6 million $ 128,485
Apr 11, 2025 $ 0.276
+3.22%
$ 276.15 million $ 69,425
Apr 10, 2025 $ 0.268
-4.59%
$ 267.54 million $ 159,130
Apr 9, 2025 $ 0.282
+8.80%
$ 282.08 million $ 194,312
Apr 8, 2025 $ 0.26
-3.50%
$ 259.64 million $ 189,892
Apr 7, 2025 $ 0.269
+1.57%
$ 269.38 million $ 109,664
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