Synternet Token Historical Data

SYNT Page 11
Download
Date Close Price change Market cap Trading volume
Dec 30, 2024 $ 0.0438
-5.99%
$ 33.12 million $ 2.47 million
Dec 29, 2024 $ 0.0468
-7.95%
$ 35.38 million $ 2.05 million
Dec 28, 2024 $ 0.0509
+2.24%
$ 36.21 million $ 1.99 million
Dec 27, 2024 $ 0.0497
-0.63%
$ 35.41 million $ 2.38 million
Dec 26, 2024 $ 0.05
-4.99%
$ 35.64 million $ 2.35 million
Dec 25, 2024 $ 0.0528
-1.41%
$ 37.59 million $ 2.37 million
Dec 24, 2024 $ 0.0535
-1.51%
$ 38.11 million $ 2.64 million
Dec 23, 2024 $ 0.0543
+6.40%
$ 38.66 million $ 2.68 million
Dec 22, 2024 $ 0.051
-6.98%
$ 36.33 million $ 2.69 million
Dec 21, 2024 $ 0.0548
-3.81%
$ 39.06 million $ 3.39 million
Dec 20, 2024 $ 0.0567
-3.68%
$ 40.35 million $ 4.53 million
Dec 19, 2024 $ 0.0588
-6.77%
$ 41.88 million $ 4.77 million
Dec 18, 2024 $ 0.0631
+0.19%
$ 44.92 million $ 3.74 million
Dec 17, 2024 $ 0.063
-3.75%
$ 44.85 million $ 3.69 million
Dec 16, 2024 $ 0.0654
+1.46%
$ 46.6 million $ 3.58 million
Dec 15, 2024 $ 0.0644
-2.21%
$ 45.88 million $ 2.67 million
Dec 14, 2024 $ 0.066
+3.84%
$ 46.97 million $ 3.21 million
Dec 13, 2024 $ 0.0636
-0.59%
$ 45.31 million $ 3.61 million
Dec 12, 2024 $ 0.0639
+10.52%
$ 45.52 million $ 4.06 million
Dec 11, 2024 $ 0.0578
+17.12%
$ 41.19 million $ 3.95 million
Dec 10, 2024 $ 0.0494
-10.58%
$ 35.2 million $ 4.81 million
Dec 9, 2024 $ 0.0553
-8.29%
$ 39.38 million $ 3.69 million
Dec 8, 2024 $ 0.0603
+2.46%
$ 42.94 million $ 2.93 million
Dec 7, 2024 $ 0.0589
-1.97%
$ 39.14 million $ 3.24 million
Dec 6, 2024 $ 0.0601
+5.15%
$ 39.94 million $ 3.56 million
Dec 5, 2024 $ 0.0571
-9.76%
$ 37.98 million $ 3.59 million
Dec 4, 2024 $ 0.0633
+22.96%
$ 42.09 million $ 3.79 million
Dec 3, 2024 $ 0.0515
+25.39%
$ 34.24 million $ 4.46 million
Dec 2, 2024 $ 0.0411
+4.81%
$ 27.31 million $ 3.44 million
Dec 1, 2024 $ 0.0391
+4.12%
$ 26.03 million $ 3.66 million
Nov 30, 2024 $ 0.0377
-6.57%
$ 25.05 million $ 3.6 million
Nov 29, 2024 $ 0.04
+11.78%
$ 26.61 million $ 3.12 million
Nov 28, 2024 $ 0.0354
-0.38%
$ 23.54 million $ 3.16 million
Nov 27, 2024 $ 0.0355
+6.23%
$ 23.63 million $ 3.23 million
Nov 26, 2024 $ 0.0335
-3.78%
$ 22.25 million $ 3.38 million
Nov 25, 2024 $ 0.0348
+6.51%
$ 23.12 million $ 3.37 million
Nov 24, 2024 $ 0.0326
+3.79%
$ 21.71 million $ 3.53 million
Nov 23, 2024 $ 0.0314
-1.82%
$ 20.91 million $ 3.74 million
Nov 22, 2024 $ 0.0321
+3.20%
$ 21.33 million $ 3.43 million
Nov 21, 2024 $ 0.0311
+0.71%
$ 20.67 million $ 3.27 million
Nov 20, 2024 $ 0.0309
+5.39%
$ 20.53 million $ 3.06 million
Nov 19, 2024 $ 0.0292
-4.09%
$ 19.43 million $ 3.52 million
Nov 18, 2024 $ 0.0305
+1.27%
$ 20.26 million $ 3.24 million
Nov 17, 2024 $ 0.0301
-13.13%
$ 20.01 million $ 2.96 million
Nov 16, 2024 $ 0.0346
+4.23%
$ 23.04 million $ 2.89 million
Nov 15, 2024 $ 0.0335
+3.92%
$ 22.27 million $ 3.16 million
Nov 14, 2024 $ 0.0322
-13.31%
$ 21.43 million $ 3.93 million
Nov 13, 2024 $ 0.0372
-2.41%
$ 24.71 million $ 3.7 million
Nov 12, 2024 $ 0.0381
-6.20%
$ 25.33 million $ 3.82 million
Nov 11, 2024 $ 0.0406
+1.24%
$ 27 million $ 4.06 million