Synthetify Historical Data

SNY Page 26
Download
Date Close Price change Market cap Trading volume
Aug 22, 2022 $ 0.154
+0.75%
$ 1.78 million $ 80,497
Aug 21, 2022 $ 0.153
+0.52%
$ 1.77 million $ 62,798
Aug 20, 2022 $ 0.152
-0.22%
$ 1.76 million $ 67,075
Aug 19, 2022 $ 0.153
-0.72%
$ 1.77 million $ 87,822
Aug 18, 2022 $ 0.154
-1.09%
$ 1.78 million $ 72,531
Aug 17, 2022 $ 0.156
+0.05%
$ 1.8 million $ 64,828
Aug 16, 2022 $ 0.155
-1.27%
$ 1.8 million $ 81,679
Aug 15, 2022 $ 0.158
-0.63%
$ 1.82 million $ 79,982
Aug 14, 2022 $ 0.158
-1.96%
$ 1.82 million $ 96,075
Aug 13, 2022 $ 0.161
+0.58%
$ 1.86 million $ 84,180
Aug 12, 2022 $ 0.16
+1.66%
$ 1.85 million $ 73,568
Aug 11, 2022 $ 0.157
-3.09%
$ 1.82 million $ 67,681
Aug 10, 2022 $ 0.162
-1.13%
$ 1.87 million $ 76,796
Aug 9, 2022 $ 0.164
+0.64%
$ 1.89 million $ 89,478
Aug 8, 2022 $ 0.163
+1.14%
$ 1.88 million $ 93,893
Aug 7, 2022 $ 0.161
-0.67%
$ 1.86 million $ 22,020
Aug 6, 2022 $ 0.161
-1.26%
$ 1.86 million $ 82,855
Aug 5, 2022 $ 0.163
-0.35%
$ 1.88 million $ 183,271
Aug 4, 2022 $ 0.163
-0.23%
$ 1.89 million $ 90,645
Aug 3, 2022 $ 0.164
+2.85%
$ 1.89 million $ 92,587
Aug 2, 2022 $ 0.159
+0.65%
$ 1.84 million $ 27,462
Aug 1, 2022 $ 0.159
-2.41%
$ 1.84 million $ 82,197
Jul 31, 2022 $ 0.163
-1.63%
$ 1.88 million $ 75,607
Jul 30, 2022 $ 0.166
+3.82%
$ 1.92 million $ 114,249
Jul 29, 2022 $ 0.16
+0.35%
$ 1.85 million $ 70,698
Jul 28, 2022 $ 0.159
-0.89%
$ 1.84 million $ 30,177
Jul 27, 2022 $ 0.161
+1.67%
$ 1.86 million $ 24,382
Jul 26, 2022 $ 0.157
+0.54%
$ 1.82 million $ 90,029
Jul 25, 2022 $ 0.156
-4.55%
$ 1.81 million $ 27,239
Jul 24, 2022 $ 0.164
-0.44%
$ 1.89 million $ 101,774
Jul 23, 2022 $ 0.164
-0.51%
$ 1.9 million $ 56,163
Jul 22, 2022 $ 0.165
-0.50%
$ 1.91 million $ 44,526
Jul 21, 2022 $ 0.166
-0.65%
$ 1.92 million $ 88,813
Jul 20, 2022 $ 0.167
+0.35%
$ 1.93 million $ 87,763
Jul 19, 2022 $ 0.166
-0.04%
$ 1.92 million $ 98,377
Jul 18, 2022 $ 0.168
+1.62%
$ 1.94 million $ 83,545
Jul 17, 2022 $ 0.165
-1.17%
$ 1.91 million $ 17,294
Jul 16, 2022 $ 0.165
-2.00%
$ 1.9 million $ 17,700
Jul 15, 2022 $ 0.168
+1.32%
$ 1.94 million $ 25,989
Jul 14, 2022 $ 0.167
-0.88%
$ 1.93 million $ 100,463
Jul 13, 2022 $ 0.167
+0.38%
$ 1.93 million $ 116,269
Jul 12, 2022 $ 0.165
+5.15%
$ 1.91 million $ 259,546
Jul 11, 2022 $ 0.158
+0.34%
$ 1.83 million $ 105,157
Jul 10, 2022 $ 0.158
-0.01%
$ 1.82 million $ 91,269
Jul 9, 2022 $ 0.158
-0.06%
$ 1.82 million $ 86,400
Jul 8, 2022 $ 0.154
-2.61%
$ 1.78 million $ 7,047
Jul 7, 2022 $ 0.158
-0.42%
$ 1.83 million $ 81,160
Jul 6, 2022 $ 0.16
-9.35%
$ 1.85 million $ 109,113
Jul 5, 2022 $ 0.177
-5.66%
$ 2.05 million $ 157,850
Jul 4, 2022 $ 0.188
-2.84%
$ 2.17 million $ 245,877