Synternet Token Historical Data

SYNT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 11, 2024 $ 0.0578
+17.12%
$ 41.19 million $ 3.95 million
Dec 10, 2024 $ 0.0494
-10.58%
$ 35.2 million $ 4.81 million
Dec 9, 2024 $ 0.0553
-8.29%
$ 39.38 million $ 3.69 million
Dec 8, 2024 $ 0.0603
+2.46%
$ 42.94 million $ 2.93 million
Dec 7, 2024 $ 0.0589
-1.97%
$ 39.14 million $ 3.24 million
Dec 6, 2024 $ 0.0601
+5.15%
$ 39.94 million $ 3.56 million
Dec 5, 2024 $ 0.0571
-9.76%
$ 37.98 million $ 3.59 million
Dec 4, 2024 $ 0.0633
+22.96%
$ 42.09 million $ 3.79 million
Dec 3, 2024 $ 0.0515
+25.39%
$ 34.24 million $ 4.46 million
Dec 2, 2024 $ 0.0411
+4.81%
$ 27.31 million $ 3.44 million
Dec 1, 2024 $ 0.0391
+4.12%
$ 26.03 million $ 3.66 million
Nov 30, 2024 $ 0.0377
-6.57%
$ 25.05 million $ 3.6 million
Nov 29, 2024 $ 0.04
+11.78%
$ 26.61 million $ 3.12 million
Nov 28, 2024 $ 0.0354
-0.38%
$ 23.54 million $ 3.16 million
Nov 27, 2024 $ 0.0355
+6.23%
$ 23.63 million $ 3.23 million
Nov 26, 2024 $ 0.0335
-3.78%
$ 22.25 million $ 3.38 million
Nov 25, 2024 $ 0.0348
+6.51%
$ 23.12 million $ 3.37 million
Nov 24, 2024 $ 0.0326
+3.79%
$ 21.71 million $ 3.53 million
Nov 23, 2024 $ 0.0314
-1.82%
$ 20.91 million $ 3.74 million
Nov 22, 2024 $ 0.0321
+3.20%
$ 21.33 million $ 3.43 million
Nov 21, 2024 $ 0.0311
+0.71%
$ 20.67 million $ 3.27 million
Nov 20, 2024 $ 0.0309
+5.39%
$ 20.53 million $ 3.06 million
Nov 19, 2024 $ 0.0292
-4.09%
$ 19.43 million $ 3.52 million
Nov 18, 2024 $ 0.0305
+1.27%
$ 20.26 million $ 3.24 million
Nov 17, 2024 $ 0.0301
-13.13%
$ 20.01 million $ 2.96 million
Nov 16, 2024 $ 0.0346
+4.23%
$ 23.04 million $ 2.89 million
Nov 15, 2024 $ 0.0335
+3.92%
$ 22.27 million $ 3.16 million
Nov 14, 2024 $ 0.0322
-13.31%
$ 21.43 million $ 3.93 million
Nov 13, 2024 $ 0.0372
-2.41%
$ 24.71 million $ 3.7 million
Nov 12, 2024 $ 0.0381
-6.20%
$ 25.33 million $ 3.82 million
Nov 11, 2024 $ 0.0406
+1.24%
$ 27 million $ 4.06 million
Nov 10, 2024 $ 0.0401
+0.59%
$ 26.69 million $ 3.72 million
Nov 9, 2024 $ 0.0399
-7.92%
$ 26.55 million $ 3.23 million
Nov 8, 2024 $ 0.0434
+2.19%
$ 28.84 million $ 2.99 million
Nov 7, 2024 $ 0.0425
+10.70%
$ 14.03 million $ 3.39 million
Nov 6, 2024 $ 0.038
+4.73%
$ 12.54 million $ 4.45 million
Nov 5, 2024 $ 0.0363
+15.91%
$ 11.98 million $ 2.83 million
Nov 4, 2024 $ 0.0313
+2.86%
$ 10.33 million $ 2.44 million
Nov 3, 2024 $ 0.0304
+2.71%
$ 10.04 million $ 2.33 million
Nov 2, 2024 $ 0.0296
+1.54%
$ 9.79 million $ 2.28 million
Nov 1, 2024 $ 0.0292
-0.47%
$ 9.66 million $ 2.96 million
Oct 31, 2024 $ 0.0294
-1.42%
$ 9.71 million $ 2.78 million
Oct 30, 2024 $ 0.0298
+5.40%
$ 9.86 million $ 2.76 million
Oct 29, 2024 $ 0.0283
-2.83%
$ 9.36 million $ 3.49 million
Oct 28, 2024 $ 0.0291
-20.28%
$ 9.63 million $ 3.19 million
Oct 27, 2024 $ 0.0366
-6.40%
$ 12.08 million $ 1.93 million
Oct 26, 2024 $ 0.0391
+3.54%
$ 12.87 million $ 2.74 million
Oct 25, 2024 $ 0.0377
-6.50%
$ 12.43 million $ 2.63 million
Oct 24, 2024 $ 0.0404
+6.65%
$ 13.3 million $ 2.76 million
Oct 23, 2024 $ 0.0378
-8.10%
$ 12.47 million $ 2.59 million