Synk Historical Data

SYNK Page 10
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.0465
+22.33%
$ 4.65 million $ 156,351
Dec 4, 2024 $ 0.0459
-1.24%
$ 4.58 million $ 5,572
Dec 3, 2024 $ 0.0464
-15.56%
$ 4.64 million $ 266,987
Dec 2, 2024 $ 0.055
+14.80%
$ 5.5 million $ 148,388
Dec 1, 2024 $ 0.0481
-5.59%
$ 4.72 million $ 65,300
Nov 30, 2024 $ 0.0509
+3.09%
$ 5.1 million $ 68,848
Nov 29, 2024 $ 0.0494
+14.69%
$ 4.94 million $ 133,375
Nov 28, 2024 $ 0.0431
-24.02%
$ 4.31 million $ 82,981
Nov 27, 2024 $ 0.0567
+42.38%
$ 5.67 million $ 135,547
Nov 26, 2024 $ 0.0398
-1.37%
$ 4.01 million $ 30,515
Nov 25, 2024 $ 0.0404
-13.37%
$ 4.04 million $ 131,840
Nov 24, 2024 $ 0.0482
+36.50%
$ 4.82 million $ 199,012
Nov 23, 2024 $ 0.0356
+5.56%
$ 3.56 million $ 113,538
Nov 22, 2024 $ 0.0337
-5.77%
$ 3.37 million $ 87,853
Nov 21, 2024 $ 0.0357
+5.15%
$ 3.57 million $ 98,188
Nov 20, 2024 $ 0.034
+0.92%
$ 3.4 million $ 96,687
Nov 19, 2024 $ 0.0337
-12.60%
$ 3.37 million $ 97,325
Nov 18, 2024 $ 0.0386
+14.68%
$ 3.86 million $ 88,429
Nov 17, 2024 $ 0.0336
+1.54%
$ 3.36 million $ 90,862
Nov 16, 2024 $ 0.0331
-8.81%
$ 3.31 million $ 94,101
Nov 15, 2024 $ 0.0362
+5.52%
$ 3.62 million $ 182,890
Nov 14, 2024 $ 0.0341
-27.20%
$ 3.41 million $ 140,428
Nov 13, 2024 $ 0.0469
-22.64%
$ 4.69 million $ 191,240
Nov 12, 2024 $ 0.0597
+7.87%
$ 5.97 million $ 194,859
Nov 11, 2024 $ 0.0553
+5.02%
$ 5.53 million $ 188,794
Nov 10, 2024 $ 0.0541
+47.96%
$ 5.41 million $ 196,115
Nov 9, 2024 $ 0.0366
+8.84%
$ 3.66 million $ 89,112
Nov 8, 2024 $ 0.0336
-6.46%
$ 3.36 million $ 92,260
Nov 7, 2024 $ 0.0348
-7.02%
$ 3.48 million $ 137,153
Nov 6, 2024 $ 0.0374
+17.25%
$ 3.74 million $ 147,001
Nov 5, 2024 $ 0.0318
-8.93%
$ 3.18 million $ 68,242
Nov 4, 2024 $ 0.0307
+19.53%
$ 3.07 million $ 39,981
Nov 3, 2024 $ 0.0257
-6.63%
$ 2.57 million $ 6,679
Nov 2, 2024 $ 0.0275
+18.84%
$ 2.75 million $ 66,103
Nov 1, 2024 $ 0.0231
-6.47%
$ 2.31 million $ 49,574
Oct 31, 2024 $ 0.0247
-20.62%
$ 2.47 million $ 79,553
Oct 30, 2024 $ 0.0311
-3.66%
$ 3.11 million $ 48,134
Oct 29, 2024 $ 0.032
+3.09%
$ 3.2 million $ 52,904
Oct 28, 2024 $ 0.0308
+20.02%
$ 3.08 million $ 179,991
Oct 27, 2024 $ 0.0256
+1.76%
$ 2.56 million $ 69,863
Oct 26, 2024 $ 0.025
-17.02%
$ 2.5 million $ 115,114
Oct 25, 2024 $ 0.03
+3.65%
$ 3 million $ 68,220
Oct 24, 2024 $ 0.0294
+3.56%
$ 2.94 million $ 98,044
Oct 23, 2024 $ 0.0284
-10.84%
$ 2.84 million $ 153,450
Oct 22, 2024 $ 0.0352
-16.03%
$ 3.52 million $ 113,844
Oct 21, 2024 $ 0.042
+11.85%
$ 4.2 million $ 85,355
Oct 20, 2024 $ 0.0412
+19.08%
$ 4.12 million $ 152,920
Oct 19, 2024 $ 0.0344
-13.14%
$ 3.44 million $ 112,185
Oct 18, 2024 $ 0.0395
+8.56%
$ 3.95 million $ 101,070
Oct 17, 2024 $ 0.0371
+50.93%
$ 3.71 million $ 149,374