Market Cap $4.25T
2.16%
Volume 24h $324.74B
9.3%
BTC % 53.51%
0.05%
ETH % 12.62%
0.79%
Coins
33.109
+18
Exchanges
885
Last update
1 minute ago
Synternet / NOIA Network / Syntropy (SYNT) 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-10 2025 | $0.013005 | $0.012945 | $0.014106 | $0.013128 | $2,403,054 | $8,524,321 |
| Sep-09 2025 | $0.013258 | $0.013258 | $0.015358 | $0.015358 | $2,300,610 | $8,690,019 |
| Sep-08 2025 | $0.015309 | $0.015097 | $0.015494 | $0.015314 | $1,887,320 | $10,034,415 |
| Sep-07 2025 | $0.015267 | $0.015054 | $0.015826 | $0.015693 | $1,103,067 | $10,006,365 |
| Sep-06 2025 | $0.015654 | $0.015622 | $0.015855 | $0.015754 | $976,710 | $10,260,507 |
| Sep-05 2025 | $0.015786 | $0.015561 | $0.016038 | $0.015696 | $2,458,836 | $10,346,763 |
| Sep-04 2025 | $0.015794 | $0.01552 | $0.016092 | $0.015849 | $1,819,066 | $10,351,710 |
| Sep-03 2025 | $0.015839 | $0.015567 | $0.015978 | $0.015667 | $1,848,806 | $10,381,320 |
| Sep-02 2025 | $0.015905 | $0.015148 | $0.015942 | $0.015196 | $2,481,337 | $10,424,664 |
| Sep-01 2025 | $0.015201 | $0.015201 | $0.01584 | $0.015533 | $2,111,277 | $9,963,454 |
| Aug-31 2025 | $0.015641 | $0.015584 | $0.016157 | $0.015958 | $1,537,972 | $10,251,685 |
| Aug-30 2025 | $0.015935 | $0.015935 | $0.016346 | $0.016346 | $1,705,031 | $10,444,070 |
| Aug-29 2025 | $0.016325 | $0.016325 | $0.016822 | $0.016822 | $2,931,513 | $10,700,027 |
| Aug-28 2025 | $0.016871 | $0.01597 | $0.01715 | $0.016277 | $2,511,466 | $11,057,793 |
| Aug-27 2025 | $0.016438 | $0.015358 | $0.016793 | $0.015358 | $3,028,804 | $10,773,916 |