Market Cap $2.39T
0.88%
Volume 24h $199.52B
2.26%
BTC % 51.37%
0.44%
ETH % 15.05%
-1.19%
Coins
26.683
+21
Exchanges
885
Last update
49 Seconds ago
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 |
|---|---|---|---|---|---|---|
| Apr-18 2024 | $0.212342 | $0.207674 | $0.215972 | $0.207674 | $1,987,557 | $154,914,830 |
| Apr-17 2024 | $0.209376 | $0.200679 | $0.234657 | $0.224993 | $2,284,195 | $152,750,990 |
| Apr-16 2024 | $0.225002 | $0.219153 | $0.227389 | $0.227389 | $1,863,054 | $164,151,568 |
| Apr-15 2024 | $0.228693 | $0.225074 | $0.247232 | $0.247232 | $2,053,657 | $166,844,298 |
| Apr-14 2024 | $0.247505 | $0.210443 | $0.249451 | $0.210443 | $3,360,167 | $180,568,675 |
| Apr-13 2024 | $0.210783 | $0.200312 | $0.236468 | $0.224844 | $3,144,325 | $153,778,099 |
| Apr-12 2024 | $0.22202 | $0.219326 | $0.269423 | $0.24059 | $2,781,810 | $161,975,521 |
| Apr-11 2024 | $0.240069 | $0.214053 | $0.251936 | $0.215158 | $4,517,433 | $175,143,336 |
| Apr-10 2024 | $0.215399 | $0.211468 | $0.22936 | $0.213932 | $1,562,873 | $157,145,561 |
| Apr-09 2024 | $0.213622 | $0.209717 | $0.232024 | $0.232024 | $2,024,226 | $155,849,125 |
| Apr-08 2024 | $0.238712 | $0.238712 | $0.254135 | $0.246333 | $1,296,645 | $174,153,193 |
| Apr-07 2024 | $0.246239 | $0.242068 | $0.254421 | $0.242068 | $1,755,590 | $179,645,068 |
| Apr-06 2024 | $0.242831 | $0.201453 | $0.247997 | $0.2024 | $2,847,887 | $177,158,481 |
| Apr-05 2024 | $0.202933 | $0.202933 | $0.225706 | $0.224216 | $1,627,371 | $148,050,897 |
| Apr-04 2024 | $0.226236 | $0.20424 | $0.227219 | $0.205286 | $1,525,212 | $165,051,773 |