Synternet Token Historical Data

SYNT Page 8
Download
Date Close Price change Market cap Trading volume
May 10, 2025 $ 0.0218
+5.73%
$ 19.67 million $ 1.78 million
May 9, 2025 $ 0.0206
-11.44%
$ 18.6 million $ 3.05 million
May 8, 2025 $ 0.0233
-6.37%
$ 21 million $ 3.32 million
May 7, 2025 $ 0.0249
+6.03%
$ 22.43 million $ 1.86 million
May 6, 2025 $ 0.0235
+9.32%
$ 21.15 million $ 1.86 million
May 5, 2025 $ 0.0215
+3.86%
$ 19.33 million $ 1.99 million
May 4, 2025 $ 0.0207
-1.93%
$ 18.61 million $ 1.34 million
May 3, 2025 $ 0.021
-0.14%
$ 18.66 million $ 1.2 million
May 2, 2025 $ 0.0211
+4.11%
$ 18.7 million $ 1.72 million
May 1, 2025 $ 0.0203
-3.61%
$ 17.96 million $ 2.04 million
Apr 30, 2025 $ 0.021
+21.31%
$ 18.63 million $ 1.95 million
Apr 29, 2025 $ 0.0173
-4.30%
$ 15.37 million $ 263,146
Apr 28, 2025 $ 0.0181
+7.37%
$ 16.06 million $ 1.69 million
Apr 27, 2025 $ 0.0169
-0.28%
$ 14.95 million $ 1.07 million
Apr 26, 2025 $ 0.0169
+0.14%
$ 14.96 million $ 1.04 million
Apr 25, 2025 $ 0.0169
+1.28%
$ 14.94 million $ 1.89 million
Apr 24, 2025 $ 0.0167
-1.11%
$ 14.75 million $ 1.51 million
Apr 23, 2025 $ 0.0169
+4.70%
$ 14.92 million $ 1.94 million
Apr 22, 2025 $ 0.016
+3.19%
$ 14.18 million $ 2.49 million
Apr 21, 2025 $ 0.0156
-2.68%
$ 13.75 million $ 1.94 million
Apr 20, 2025 $ 0.016
-1.97%
$ 14.14 million $ 1.19 million
Apr 19, 2025 $ 0.0163
+0.04%
$ 14.27 million $ 1.16 million
Apr 18, 2025 $ 0.0163
-4.70%
$ 14.27 million $ 1.01 million
Apr 17, 2025 $ 0.0171
+13.62%
$ 14.97 million $ 1.66 million
Apr 16, 2025 $ 0.0151
-2.33%
$ 13.19 million $ 1.87 million
Apr 15, 2025 $ 0.0154
+2.66%
$ 13.49 million $ 1.82 million
Apr 14, 2025 $ 0.015
+10.22%
$ 13.14 million $ 1.65 million
Apr 13, 2025 $ 0.0136
+4.33%
$ 11.92 million $ 1.51 million
Apr 12, 2025 $ 0.0131
+6.03%
$ 11.31 million $ 1.32 million
Apr 11, 2025 $ 0.0123
+1.55%
$ 10.67 million $ 1.78 million
Apr 10, 2025 $ 0.0121
-5.83%
$ 10.5 million $ 2.04 million
Apr 9, 2025 $ 0.0129
+4.67%
$ 11.15 million $ 2.82 million
Apr 8, 2025 $ 0.0123
-3.44%
$ 10.66 million $ 2.05 million
Apr 7, 2025 $ 0.0128
-6.32%
$ 11.04 million $ 2.93 million
Apr 6, 2025 $ 0.0136
-7.90%
$ 11.79 million $ 1.47 million
Apr 5, 2025 $ 0.0148
-2.05%
$ 12.77 million $ 939,515
Apr 4, 2025 $ 0.0151
-0.28%
$ 13.04 million $ 1.68 million
Apr 3, 2025 $ 0.0151
+1.21%
$ 13.07 million $ 1.56 million
Apr 2, 2025 $ 0.0149
-5.76%
$ 12.92 million $ 1.68 million
Apr 1, 2025 $ 0.0159
-5.56%
$ 13.7 million $ 1.52 million
Mar 31, 2025 $ 0.0168
-0.03%
$ 14.51 million $ 1.45 million
Mar 30, 2025 $ 0.0168
-1.42%
$ 14.52 million $ 944,284
Mar 29, 2025 $ 0.017
-0.23%
$ 14.59 million $ 949,457
Mar 28, 2025 $ 0.0171
-1.96%
$ 14.63 million $ 1.86 million
Mar 27, 2025 $ 0.0174
+0.81%
$ 14.93 million $ 2.15 million
Mar 26, 2025 $ 0.0173
+2.94%
$ 14.81 million $ 1.52 million
Mar 25, 2025 $ 0.0168
+0.12%
$ 14.38 million $ 1.63 million
Mar 24, 2025 $ 0.0168
+2.07%
$ 14.37 million $ 2.64 million
Mar 23, 2025 $ 0.0165
-4.09%
$ 14.16 million $ 3.77 million
Mar 22, 2025 $ 0.0173
+2.37%
$ 14.79 million $ 1.26 million