Synthetify Historical Data

SNY Page 25
Download
Date Close Price change Market cap Trading volume
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
Oct 11, 2022 $ 0.132
-0.84%
$ 1.53 million $ 85,827
Oct 10, 2022 $ 0.134
-2.43%
$ 1.54 million $ 100,177
Oct 9, 2022 $ 0.137
-0.67%
$ 1.58 million $ 105,984
Oct 8, 2022 $ 0.138
-0.71%
$ 1.59 million $ 91,385
Oct 7, 2022 $ 0.139
-31.08%
$ 1.61 million $ 2.19 million
Oct 6, 2022 $ 0.194
+30.20%
$ 2.24 million $ 173,460
Oct 5, 2022 $ 0.149
-4.34%
$ 1.73 million $ 852,812
Oct 4, 2022 $ 0.152
+0.10%
$ 1.76 million $ 68,424
Oct 3, 2022 $ 0.152
+0.10%
$ 1.75 million $ 98,609
Oct 2, 2022 $ 0.152
-0.23%
$ 1.75 million $ 86,927
Oct 1, 2022 $ 0.152
+0.75%
$ 1.76 million $ 75,112
Sep 30, 2022 $ 0.151
-0.38%
$ 1.74 million $ 77,843
Sep 29, 2022 $ 0.151
+0.17%
$ 1.75 million $ 91,038
Sep 28, 2022 $ 0.151
-0.15%
$ 1.75 million $ 89,023
Sep 27, 2022 $ 0.151
-0.07%
$ 1.75 million $ 175,725
Sep 26, 2022 $ 0.151
-0.37%
$ 1.75 million $ 213,288
Sep 25, 2022 $ 0.152
-0.09%
$ 1.76 million $ 103,231
Sep 24, 2022 $ 0.152
+0.22%
$ 1.76 million $ 90,497
Sep 23, 2022 $ 0.152
-0.13%
$ 1.75 million $ 92,370
Sep 22, 2022 $ 0.152
+1.17%
$ 1.76 million $ 159,930
Sep 21, 2022 $ 0.15
-0.41%
$ -- $ 86,133
Sep 20, 2022 $ 0.151
-0.02%
$ 1.74 million $ 76,712
Sep 19, 2022 $ 0.151
-0.17%
$ 1.74 million $ 76,625
Sep 18, 2022 $ 0.151
+0.68%
$ 1.75 million $ 91,574
Sep 17, 2022 $ 0.15
-0.57%
$ 1.73 million $ 91,880
Sep 16, 2022 $ 0.151
-0.34%
$ 1.74 million $ 97,347
Sep 15, 2022 $ 0.151
-0.13%
$ 1.75 million $ 86,532
Sep 14, 2022 $ 0.152
+5.90%
$ 1.75 million $ 83,134
Sep 13, 2022 $ 0.143
-2.54%
$ 1.65 million $ 84,322
Sep 12, 2022 $ 0.147
+0.47%
$ 1.7 million $ 83,103
Sep 11, 2022 $ 0.146
-1.02%
$ 1.69 million $ 92,342
Sep 10, 2022 $ 0.148
-2.18%
$ 1.71 million $ 80,351