Market Cap $4.46T
-0.16%
Volume 24h $249.85B
BTC % 54.56%
0.07%
ETH % 12.13%
0.24%
Coins
33.322
+3
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.012729 | $0.012502 | $0.013211 | $0.013092 | $685,642 | $8,343,160 |
| Oct-02 2025 | $0.012997 | $0.012976 | $0.013151 | $0.013129 | $540,090 | $8,518,625 |
| Oct-01 2025 | $0.013072 | $0.012772 | $0.013223 | $0.012937 | $586,078 | $8,568,241 |
| Sep-30 2025 | $0.012915 | $0.012719 | $0.013319 | $0.012911 | $629,189 | $8,465,066 |
| Sep-29 2025 | $0.012926 | $0.012738 | $0.013235 | $0.013235 | $585,701 | $8,472,230 |
| Sep-28 2025 | $0.013226 | $0.012698 | $0.013977 | $0.012698 | $550,005 | $8,669,047 |
| Sep-27 2025 | $0.012615 | $0.010107 | $0.013252 | $0.010107 | $942,772 | $8,268,634 |
| Sep-26 2025 | $0.00999474 | $0.00827446 | $0.00999474 | $0.00827446 | $844,707 | $6,550,718 |
| Sep-25 2025 | $0.00825856 | $0.00772801 | $0.00889887 | $0.00889887 | $359,982 | $5,412,800 |
| Sep-24 2025 | $0.00890546 | $0.00889075 | $0.00910877 | $0.00910877 | $332,775 | $5,836,791 |
| Sep-23 2025 | $0.00910544 | $0.00907272 | $0.00961351 | $0.00961351 | $423,856 | $5,967,860 |
| Sep-22 2025 | $0.00970686 | $0.00917979 | $0.00988329 | $0.00970812 | $533,991 | $6,362,039 |
| Sep-21 2025 | $0.00963852 | $0.00948387 | $0.010186 | $0.010153 | $375,056 | $6,317,252 |
| Sep-20 2025 | $0.010134 | $0.01012 | $0.011635 | $0.011635 | $421,767 | $6,642,114 |
| Sep-19 2025 | $0.01168 | $0.011351 | $0.012229 | $0.01217 | $452,347 | $7,655,286 |