Synthetify Historical Data

SNY Page 24
Download
Date Close Price change Market cap Trading volume
Dec 8, 2022 $ 0.0249
-16.11%
$ 288,192 $ 40,447
Dec 7, 2022 $ 0.0294
+1.45%
$ 340,025 $ 63,074
Dec 6, 2022 $ 0.029
-3.02%
$ 335,161 $ 63,557
Dec 5, 2022 $ 0.0298
-2.61%
$ 344,898 $ 86,095
Dec 4, 2022 $ 0.0306
+2.56%
$ 353,714 $ 3,961
Dec 3, 2022 $ 0.0295
-22.49%
$ 340,482 $ 36,790
Dec 2, 2022 $ 0.0386
+5.74%
$ 445,961 $ 56,421
Dec 1, 2022 $ 0.04
+6.70%
$ 462,232 $ 69,868
Nov 30, 2022 $ 0.04
-6.24%
$ 461,881 $ 49,797
Nov 29, 2022 $ 0.0418
-14.49%
$ 483,583 $ 24,045
Nov 28, 2022 $ 0.0489
-7.36%
$ 565,343 $ 10,450
Nov 27, 2022 $ 0.0528
+66.80%
$ 610,340 $ 9,434
Nov 26, 2022 $ 0.0532
-20.08%
$ 615,077 $ 130
Nov 25, 2022 $ 0.089
+32.36%
$ 1.03 million $ 19,329
Nov 24, 2022 $ 0.0517
+29.41%
$ 597,834 $ 607
Nov 23, 2022 $ 0.0399
-53.33%
$ 460,885 $ 190
Nov 14, 2022 $ 0.00999
-2.54%
$ 115,500 $ 29
Nov 13, 2022 $ 0.01
-86.27%
$ 115,712 $ 10,889
Nov 12, 2022 $ 0.0729
+29.51%
$ 842,529 $ 5,825
Nov 11, 2022 $ 0.0563
-31.62%
$ 650,541 $ 35,958
Nov 10, 2022 $ 0.0823
-14.12%
$ 951,407 $ 51,073
Nov 9, 2022 $ 0.0958
-3.20%
$ 1.11 million $ 20,897
Nov 8, 2022 $ 0.099
+1.21%
$ 1.14 million $ 23,875
Nov 7, 2022 $ 0.0978
-2.50%
$ 1.13 million $ 83,589
Nov 6, 2022 $ 0.1
-0.85%
$ 1.16 million $ 80,684
Nov 5, 2022 $ 0.101
+1.47%
$ 1.17 million $ 76,373
Nov 4, 2022 $ 0.0978
-8.16%
$ 1.13 million $ 732,484
Nov 3, 2022 $ 0.106
-0.02%
$ 1.22 million $ 75,730
Nov 2, 2022 $ 0.106
-1.33%
$ 1.22 million $ 102,484
Nov 1, 2022 $ 0.106
-0.83%
$ 1.23 million $ 75,517
Oct 31, 2022 $ 0.106
-1.20%
$ 1.23 million $ 105,267
Oct 30, 2022 $ 0.107
-2.08%
$ 1.24 million $ 113,008
Oct 29, 2022 $ 0.109
-0.78%
$ 1.26 million $ 89,070
Oct 28, 2022 $ 0.11
-3.54%
$ 1.27 million $ 165,294
Oct 27, 2022 $ 0.114
-0.34%
$ 1.32 million $ 343,475
Oct 26, 2022 $ 0.115
-0.51%
$ 1.33 million $ 91,293
Oct 25, 2022 $ 0.115
+1.15%
$ 1.33 million $ 107,864
Oct 24, 2022 $ 0.114
-0.17%
$ 1.32 million $ 279,985
Oct 23, 2022 $ 0.115
+0.50%
$ 1.32 million $ 103,000
Oct 22, 2022 $ 0.114
-1.47%
$ 1.32 million $ 95,681
Oct 21, 2022 $ 0.116
+0.21%
$ 1.34 million $ 97,539
Oct 20, 2022 $ 0.115
-0.37%
$ 1.33 million $ 104,174
Oct 19, 2022 $ 0.116
-3.93%
$ 1.34 million $ 198,309
Oct 18, 2022 $ 0.121
-2.75%
$ 1.39 million $ 340,825
Oct 17, 2022 $ 0.124
+3.91%
$ 1.43 million $ 138,565
Oct 16, 2022 $ 0.119
-7.62%
$ 1.38 million $ 9.07 million
Oct 15, 2022 $ 0.129
-0.43%
$ 1.49 million $ 68,648
Oct 14, 2022 $ 0.129
-0.02%
$ 1.49 million $ 113,995
Oct 13, 2022 $ 0.13
-2.28%
$ 1.5 million $ 119,160
Oct 12, 2022 $ 0.133
+0.06%
$ 1.53 million $ 101,800