Market Cap $2.46T
-0.74%
Volume 24h $106.35B
-64.68%
BTC % 52.77%
-0.03%
ETH % 13.1%
0.45%
Coins
28.911
+8
Exchanges
885
Last update
2 Seconds ago
Synternet / NOIA Network / Syntropy (NOIA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-27 2024 | $0.067403 | $0.065165 | $0.069856 | $0.066715 | $12,178 | $18,314,072 |
| Sep-26 2024 | $0.066755 | $0.06384 | $0.068065 | $0.06384 | $13,598 | $18,394,007 |
| Sep-25 2024 | $0.06425 | $0.06155 | $0.066841 | $0.0654 | $14,358 | $17,729,412 |
| Sep-24 2024 | $0.065211 | $0.053401 | $0.066489 | $0.053401 | $16,539 | $18,239,702 |
| Sep-23 2024 | $0.053672 | $0.053378 | $0.059683 | $0.053378 | $10,937 | $15,026,962 |
| Sep-22 2024 | $0.054109 | $0.051589 | $0.064479 | $0.064479 | $13,896 | $15,182,929 |
| Sep-21 2024 | $0.064294 | $0.06209 | $0.066 | $0.062318 | $14,350 | $18,062,830 |
| Sep-20 2024 | $0.062309 | $0.050358 | $0.063362 | $0.05045 | $10,838 | $17,732,331 |
| Sep-19 2024 | $0.050568 | $0.045809 | $0.053792 | $0.045824 | $14,386 | $14,537,630 |
| Sep-18 2024 | $0.045063 | $0.04228 | $0.046775 | $0.045073 | $12,949 | $13,040,418 |
| Sep-17 2024 | $0.045237 | $0.041786 | $0.046009 | $0.046009 | $6,831 | $13,106,237 |
| Sep-16 2024 | $0.045838 | $0.044462 | $0.047754 | $0.046034 | $8,471 | $13,307,439 |
| Sep-15 2024 | $0.046218 | $0.045401 | $0.048479 | $0.047072 | $11,262 | $13,505,437 |
| Sep-14 2024 | $0.046215 | $0.045589 | $0.048164 | $0.048164 | $11,672 | $13,526,698 |
| Sep-13 2024 | $0.04823 | $0.040183 | $0.04823 | $0.040183 | $11,228 | $14,209,185 |