Synternet Token Historical Data

SYNT Page 12
Download
Date Close Price change Market cap Trading volume
Oct 22, 2024 $ 0.0412
-3.85%
$ 13.56 million $ 2.55 million
Oct 21, 2024 $ 0.0429
-4.12%
$ 14.13 million $ 2.81 million
Oct 20, 2024 $ 0.0448
+1.34%
$ 14.75 million $ 1.93 million
Oct 19, 2024 $ 0.0442
-2.78%
$ 13.69 million $ 1.95 million
Oct 18, 2024 $ 0.0454
+3.53%
$ 14.09 million $ 2.45 million
Oct 17, 2024 $ 0.0439
-10.50%
$ 13.61 million $ 2.35 million
Oct 16, 2024 $ 0.0491
+2.37%
$ 15.21 million $ 2.83 million
Oct 15, 2024 $ 0.0479
-1.65%
$ 14.86 million $ 2.81 million
Oct 14, 2024 $ 0.0487
+8.77%
$ 15.11 million $ 2.89 million
Oct 13, 2024 $ 0.0448
-3.65%
$ 13.89 million $ 1.88 million
Oct 12, 2024 $ 0.0465
-2.52%
$ 14.42 million $ 2 million
Oct 11, 2024 $ 0.0477
+1.57%
$ 14.79 million $ 2.26 million
Oct 10, 2024 $ 0.047
+13.34%
$ 14.56 million $ 2.7 million
Oct 9, 2024 $ 0.0414
-5.59%
$ 12.84 million $ 2.53 million
Oct 8, 2024 $ 0.0438
-1.60%
$ 13.58 million $ 2.69 million
Oct 7, 2024 $ 0.0445
-12.45%
$ 13.8 million $ 2.73 million
Oct 6, 2024 $ 0.0509
-0.46%
$ 15.77 million $ 1.89 million
Oct 5, 2024 $ 0.0511
+2.95%
$ 15.85 million $ 2.04 million
Oct 4, 2024 $ 0.0496
+0.16%
$ 15.39 million $ 2.44 million
Oct 3, 2024 $ 0.0496
-11.73%
$ 15.38 million $ 2.77 million
Oct 2, 2024 $ 0.0559
+3.54%
$ 17.34 million $ 3.1 million
Oct 1, 2024 $ 0.054
-7.38%
$ 16.75 million $ 3.1 million
Sep 30, 2024 $ 0.0584
-0.43%
$ 18.1 million $ 2.67 million
Sep 29, 2024 $ 0.0586
-2.56%
$ 18.18 million $ 2.09 million
Sep 28, 2024 $ 0.0602
-5.91%
$ 18.12 million $ 2.71 million
Sep 27, 2024 $ 0.064
-4.35%
$ 19.25 million $ 3.16 million
Sep 26, 2024 $ 0.0669
+6.54%
$ 20.13 million $ 2.99 million
Sep 25, 2024 $ 0.0628
-2.16%
$ 18.9 million $ 2.66 million
Sep 24, 2024 $ 0.0642
-2.72%
$ 19.31 million $ 2.46 million
Sep 23, 2024 $ 0.066
-0.23%
$ 19.85 million $ 2.71 million
Sep 22, 2024 $ 0.0661
-7.30%
$ 19.9 million $ 2.36 million
Sep 21, 2024 $ 0.0716
-3.00%
$ 21.18 million $ 432,438
Sep 20, 2024 $ 0.0738
+25.20%
$ 21.85 million $ 3.03 million
Sep 19, 2024 $ 0.059
+13.58%
$ 17.45 million $ 3.23 million
Sep 18, 2024 $ 0.0519
+8.92%
$ 15.37 million $ 2.61 million
Sep 17, 2024 $ 0.0477
-0.66%
$ 14.11 million $ 2.46 million
Sep 16, 2024 $ 0.048
-2.89%
$ 14.21 million $ 2.43 million
Sep 15, 2024 $ 0.0494
-4.87%
$ 14.63 million $ 2.01 million
Sep 14, 2024 $ 0.052
+4.01%
$ 15.41 million $ 2.5 million
Sep 13, 2024 $ 0.05
+16.54%
$ 14.81 million $ 3.47 million
Sep 12, 2024 $ 0.0429
+4.93%
$ 12.71 million $ 2.83 million
Sep 11, 2024 $ 0.0409
+4.56%
$ 12.11 million $ 2.94 million
Sep 10, 2024 $ 0.0391
+1.72%
$ 11.59 million $ 2.73 million
Sep 9, 2024 $ 0.0384
+4.65%
$ 11.39 million $ 2.73 million
Sep 8, 2024 $ 0.0367
-1.72%
$ 10.88 million $ 2.05 million
Sep 7, 2024 $ 0.0373
+2.05%
$ 10.92 million $ 2.87 million
Sep 6, 2024 $ 0.0366
-4.15%
$ 10.71 million $ 2.85 million
Sep 5, 2024 $ 0.0382
-3.75%
$ 11.17 million $ 2.53 million
Sep 4, 2024 $ 0.0397
+1.84%
$ 11.6 million $ 2.67 million
Sep 3, 2024 $ 0.039
-7.67%
$ 11.39 million $ 2.31 million