Synternet Token Historical Data

SYNT Page 10
Download
Date Close Price change Market cap Trading volume
Feb 18, 2025 $ 0.0227
-3.32%
$ 18.72 million $ 3.7 million
Feb 17, 2025 $ 0.0235
+2.80%
$ 19.36 million $ 3.57 million
Feb 16, 2025 $ 0.0228
+2.87%
$ 18.83 million $ 3.29 million
Feb 15, 2025 $ 0.0221
-4.65%
$ 17.98 million $ 3.55 million
Feb 14, 2025 $ 0.0232
-5.78%
$ 18.9 million $ 3.72 million
Feb 13, 2025 $ 0.0246
+2.30%
$ 20.06 million $ 4.01 million
Feb 12, 2025 $ 0.0241
-3.73%
$ 19.61 million $ 3.73 million
Feb 11, 2025 $ 0.025
-10.42%
$ 20.34 million $ 3.76 million
Feb 10, 2025 $ 0.0279
+12.05%
$ 22.71 million $ 3.67 million
Feb 9, 2025 $ 0.0248
+8.39%
$ 20.18 million $ 3.18 million
Feb 8, 2025 $ 0.0229
-1.71%
$ 18.34 million $ 3.46 million
Feb 7, 2025 $ 0.0233
-7.24%
$ 18.66 million $ 3.9 million
Feb 6, 2025 $ 0.0251
+3.17%
$ 20.12 million $ 3.44 million
Feb 5, 2025 $ 0.0243
-6.28%
$ 19.5 million $ 3.52 million
Feb 4, 2025 $ 0.026
-8.69%
$ 20.81 million $ 3.87 million
Feb 3, 2025 $ 0.0284
+10.95%
$ 22.8 million $ 5.56 million
Feb 2, 2025 $ 0.0256
-15.26%
$ 20.55 million $ 3.33 million
Feb 1, 2025 $ 0.0304
-2.98%
$ 23.5 million $ 2.66 million
Jan 31, 2025 $ 0.0313
-2.40%
$ 24.22 million $ 2.48 million
Jan 30, 2025 $ 0.0321
-2.03%
$ 24.84 million $ 3.1 million
Jan 29, 2025 $ 0.0328
-1.34%
$ 25.36 million $ 2.74 million
Jan 28, 2025 $ 0.0332
-0.07%
$ 25.69 million $ 3 million
Jan 27, 2025 $ 0.0332
-1.76%
$ 25.7 million $ 3.34 million
Jan 26, 2025 $ 0.0338
-4.84%
$ 26.17 million $ 2.62 million
Jan 25, 2025 $ 0.0355
-3.23%
$ 27.51 million $ 2.85 million
Jan 24, 2025 $ 0.0367
+7.03%
$ 28.42 million $ 3.88 million
Jan 23, 2025 $ 0.0343
+1.20%
$ 26.56 million $ 3.37 million
Jan 22, 2025 $ 0.0339
+15.02%
$ 26.24 million $ 3.42 million
Jan 21, 2025 $ 0.0295
-2.57%
$ 22.81 million $ 4.08 million
Jan 20, 2025 $ 0.0302
-2.97%
$ 23.41 million $ 5.45 million
Jan 19, 2025 $ 0.0312
-11.58%
$ 24.13 million $ 4.43 million
Jan 18, 2025 $ 0.0353
-12.18%
$ 27.35 million $ 3.58 million
Jan 17, 2025 $ 0.0402
+6.79%
$ 31.09 million $ 3.26 million
Jan 16, 2025 $ 0.0373
-6.57%
$ 28.89 million $ 3.12 million
Jan 15, 2025 $ 0.0399
+0.70%
$ 30.92 million $ 2.65 million
Jan 14, 2025 $ 0.0396
-0.50%
$ 30.69 million $ 2.34 million
Jan 13, 2025 $ 0.0398
-3.37%
$ 30.84 million $ 2.42 million
Jan 12, 2025 $ 0.0412
-3.01%
$ 31.91 million $ 1.48 million
Jan 11, 2025 $ 0.0425
-2.13%
$ 32.3 million $ 1.86 million
Jan 10, 2025 $ 0.0435
+0.29%
$ 33 million $ 2.65 million
Jan 9, 2025 $ 0.0434
-6.11%
$ 32.97 million $ 2.51 million
Jan 8, 2025 $ 0.0463
+2.74%
$ 35.19 million $ 3.23 million
Jan 7, 2025 $ 0.0451
-10.21%
$ 34.25 million $ 2.84 million
Jan 6, 2025 $ 0.0502
-3.20%
$ 38.14 million $ 2.41 million
Jan 5, 2025 $ 0.0518
+11.89%
$ 39.37 million $ 2.04 million
Jan 4, 2025 $ 0.0463
+5.37%
$ 35.01 million $ 2.2 million
Jan 3, 2025 $ 0.044
+3.52%
$ 33.22 million $ 2.14 million
Jan 2, 2025 $ 0.0425
+3.56%
$ 32.09 million $ 2.72 million
Jan 1, 2025 $ 0.041
-5.74%
$ 30.99 million $ 2.29 million
Dec 31, 2024 $ 0.0435
-0.76%
$ 32.87 million $ 2.31 million