Synternet Token Historical Data

SYNT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 2, 2024 $ 0.0422
+1.78%
$ 12.34 million $ 2.27 million
Sep 1, 2024 $ 0.0415
+1.01%
$ 12.13 million $ 1.96 million
Aug 31, 2024 $ 0.041
-1.52%
$ 11.19 million $ 1.78 million
Aug 30, 2024 $ 0.0417
-11.58%
$ 11.36 million $ 2.46 million
Aug 29, 2024 $ 0.0471
+4.41%
$ 12.85 million $ 2.81 million
Aug 28, 2024 $ 0.0452
+5.26%
$ 12.31 million $ 3.3 million
Aug 27, 2024 $ 0.0429
-6.66%
$ 11.71 million $ 2.95 million
Aug 26, 2024 $ 0.046
-10.42%
$ 12.53 million $ 2.82 million
Aug 25, 2024 $ 0.0515
-2.15%
$ 14.04 million $ 2.46 million
Aug 24, 2024 $ 0.0526
-1.85%
$ 14.59 million $ 2.82 million
Aug 23, 2024 $ 0.0536
+5.06%
$ 14.87 million $ 2.89 million
Aug 22, 2024 $ 0.051
+0.53%
$ 14.15 million $ 2.42 million
Aug 21, 2024 $ 0.0508
+4.54%
$ 14.09 million $ 2.21 million
Aug 20, 2024 $ 0.0488
-0.14%
$ 13.53 million $ 2.23 million
Aug 19, 2024 $ 0.0488
+5.76%
$ 13.54 million $ 2.49 million
Aug 18, 2024 $ 0.0462
-4.36%
$ 12.8 million $ 2.31 million
Aug 17, 2024 $ 0.0483
-0.92%
$ 13.83 million $ 2.53 million
Aug 16, 2024 $ 0.0487
-3.22%
$ 13.96 million $ 3.23 million
Aug 15, 2024 $ 0.0508
-7.79%
$ 14.54 million $ 3.04 million
Aug 14, 2024 $ 0.055
-3.37%
$ 15.77 million $ 3.11 million
Aug 13, 2024 $ 0.057
-4.55%
$ 16.32 million $ 3.29 million
Aug 12, 2024 $ 0.0597
+1.30%
$ 17.1 million $ 3.28 million
Aug 11, 2024 $ 0.0591
-0.71%
$ 16.94 million $ 2.77 million
Aug 10, 2024 $ 0.0595
+0.28%
$ 20.85 million $ 2.77 million
Aug 9, 2024 $ 0.0593
+0.72%
$ 20.79 million $ 3.6 million
Aug 8, 2024 $ 0.0589
+9.91%
$ 20.65 million $ 3.12 million
Aug 7, 2024 $ 0.0536
+0.81%
$ 18.79 million $ 2.98 million
Aug 6, 2024 $ 0.0532
+26.11%
$ 18.65 million $ 3.98 million
Aug 5, 2024 $ 0.0425
-12.82%
$ 14.9 million $ 3.69 million
Aug 4, 2024 $ 0.0488
-5.86%
$ 17.16 million $ 2.73 million
Aug 3, 2024 $ 0.0518
-9.98%
$ 18.28 million $ 3.07 million
Aug 2, 2024 $ 0.0576
-14.22%
$ 20.1 million $ 3.48 million
Aug 1, 2024 $ 0.0673
+4.71%
$ 25.08 million $ 466,764
Jul 31, 2024 $ 0.0643
-7.92%
$ 24.44 million $ 2.39 million
Jul 30, 2024 $ 0.0682
-3.94%
$ 28.92 million $ 2.5 million
Jul 29, 2024 $ 0.071
+2.94%
$ 23.21 million $ 518,192
Jul 28, 2024 $ 0.069
-0.67%
$ 22.25 million $ 339,380
Jul 27, 2024 $ 0.0695
-1.02%
$ 22.31 million $ 156,660
Jul 26, 2024 $ 0.0702
-0.50%
$ 21.95 million $ 570,895
Jul 25, 2024 $ 0.0704
-8.97%
$ 19.82 million $ 3.36 million
Jul 24, 2024 $ 0.0778
+4.34%
$ 21.9 million $ 5.92 million
Jul 23, 2024 $ 0.0746
+1.76%
$ 20.67 million $ 5.75 million
Jul 22, 2024 $ 0.0726
-10.17%
$ 20.01 million $ 6.33 million
Jul 21, 2024 $ 0.0814
+2.85%
$ 22.29 million $ 3.56 million
Jul 20, 2024 $ 0.0792
-12.99%
$ 21.55 million $ 4.32 million
Jul 19, 2024 $ 0.0911
+1.03%
$ 24.5 million $ 4.25 million
Jul 18, 2024 $ 0.09
+0.53%
$ 23.94 million $ 4.3 million
Jul 17, 2024 $ 0.0896
+11.23%
$ 23.36 million $ 4.73 million
Jul 16, 2024 $ 0.0808
+12.33%
$ 20.85 million $ 4.98 million
Jul 15, 2024 $ 0.0717
+10.18%
$ 12.13 million $ 4.06 million