Synternet Token Historical Data

SYNT Page 13
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 0.0716
-3.00%
$ 21.18 million $ 432,438
Sep 20, 2024 $ 0.0738
+25.20%
$ 21.85 million $ 3.03 million
Sep 19, 2024 $ 0.059
+13.58%
$ 17.45 million $ 3.23 million
Sep 18, 2024 $ 0.0519
+8.92%
$ 15.37 million $ 2.61 million
Sep 17, 2024 $ 0.0477
-0.66%
$ 14.11 million $ 2.46 million
Sep 16, 2024 $ 0.048
-2.89%
$ 14.21 million $ 2.43 million
Sep 15, 2024 $ 0.0494
-4.87%
$ 14.63 million $ 2.01 million
Sep 14, 2024 $ 0.052
+4.01%
$ 15.41 million $ 2.5 million
Sep 13, 2024 $ 0.05
+16.54%
$ 14.81 million $ 3.47 million
Sep 12, 2024 $ 0.0429
+4.93%
$ 12.71 million $ 2.83 million
Sep 11, 2024 $ 0.0409
+4.56%
$ 12.11 million $ 2.94 million
Sep 10, 2024 $ 0.0391
+1.72%
$ 11.59 million $ 2.73 million
Sep 9, 2024 $ 0.0384
+4.65%
$ 11.39 million $ 2.73 million
Sep 8, 2024 $ 0.0367
-1.72%
$ 10.88 million $ 2.05 million
Sep 7, 2024 $ 0.0373
+2.05%
$ 10.92 million $ 2.87 million
Sep 6, 2024 $ 0.0366
-4.15%
$ 10.71 million $ 2.85 million
Sep 5, 2024 $ 0.0382
-3.75%
$ 11.17 million $ 2.53 million
Sep 4, 2024 $ 0.0397
+1.84%
$ 11.6 million $ 2.67 million
Sep 3, 2024 $ 0.039
-7.67%
$ 11.39 million $ 2.31 million
Sep 2, 2024 $ 0.0422
+1.78%
$ 12.34 million $ 2.27 million
Sep 1, 2024 $ 0.0415
+1.01%
$ 12.13 million $ 1.96 million
Aug 31, 2024 $ 0.041
-1.52%
$ 11.19 million $ 1.78 million
Aug 30, 2024 $ 0.0417
-11.58%
$ 11.36 million $ 2.46 million
Aug 29, 2024 $ 0.0471
+4.41%
$ 12.85 million $ 2.81 million
Aug 28, 2024 $ 0.0452
+5.26%
$ 12.31 million $ 3.3 million
Aug 27, 2024 $ 0.0429
-6.66%
$ 11.71 million $ 2.95 million
Aug 26, 2024 $ 0.046
-10.42%
$ 12.53 million $ 2.82 million
Aug 25, 2024 $ 0.0515
-2.15%
$ 14.04 million $ 2.46 million
Aug 24, 2024 $ 0.0526
-1.85%
$ 14.59 million $ 2.82 million
Aug 23, 2024 $ 0.0536
+5.06%
$ 14.87 million $ 2.89 million
Aug 22, 2024 $ 0.051
+0.53%
$ 14.15 million $ 2.42 million
Aug 21, 2024 $ 0.0508
+4.54%
$ 14.09 million $ 2.21 million
Aug 20, 2024 $ 0.0488
-0.14%
$ 13.53 million $ 2.23 million
Aug 19, 2024 $ 0.0488
+5.76%
$ 13.54 million $ 2.49 million
Aug 18, 2024 $ 0.0462
-4.36%
$ 12.8 million $ 2.31 million
Aug 17, 2024 $ 0.0483
-0.92%
$ 13.83 million $ 2.53 million
Aug 16, 2024 $ 0.0487
-3.22%
$ 13.96 million $ 3.23 million
Aug 15, 2024 $ 0.0508
-7.79%
$ 14.54 million $ 3.04 million
Aug 14, 2024 $ 0.055
-3.37%
$ 15.77 million $ 3.11 million
Aug 13, 2024 $ 0.057
-4.55%
$ 16.32 million $ 3.29 million
Aug 12, 2024 $ 0.0597
+1.30%
$ 17.1 million $ 3.28 million
Aug 11, 2024 $ 0.0591
-0.71%
$ 16.94 million $ 2.77 million
Aug 10, 2024 $ 0.0595
+0.28%
$ 20.85 million $ 2.77 million
Aug 9, 2024 $ 0.0593
+0.72%
$ 20.79 million $ 3.6 million
Aug 8, 2024 $ 0.0589
+9.91%
$ 20.65 million $ 3.12 million
Aug 7, 2024 $ 0.0536
+0.81%
$ 18.79 million $ 2.98 million
Aug 6, 2024 $ 0.0532
+26.11%
$ 18.65 million $ 3.98 million
Aug 5, 2024 $ 0.0425
-12.82%
$ 14.9 million $ 3.69 million
Aug 4, 2024 $ 0.0488
-5.86%
$ 17.16 million $ 2.73 million
Aug 3, 2024 $ 0.0518
-9.98%
$ 18.28 million $ 3.07 million