Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SYNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.000178 | -0.000015 | -7.80% | 0.000188 | 0.000207 | 0.000175 | 19,906.00 |
| Jun 12 2024 | 0.000192 | 0.000025 | 14.95% | 0.000167 | 0.00023 | 0.000166 | 26,027.00 |
| Jun 11 2024 | 0.000167 | 0.00000600 | 3.72% | 0.000161 | 0.000171 | 0.000153 | 19,139.00 |
| Jun 10 2024 | 0.000161 | -0.00000700 | -4.15% | 0.000168 | 0.000169 | 0.000159 | 21,846.00 |
| Jun 09 2024 | 0.000169 | 0.00000200 | 1.20% | 0.000165 | 0.000171 | 0.00016 | 17,327.00 |
| Jun 08 2024 | 0.000167 | -0.000013 | -7.22% | 0.000182 | 0.000182 | 0.000166 | 14,133.00 |
| Jun 07 2024 | 0.00018 | -0.00001 | -5.26% | 0.000189 | 0.000191 | 0.000178 | 14,544.00 |
| Jun 06 2024 | 0.00019 | 0.00000100 | 0.53% | 0.000189 | 0.000194 | 0.000188 | 13,991.00 |
| Jun 05 2024 | 0.000189 | -0.00000100 | -0.53% | 0.000192 | 0.0002 | 0.000185 | 21,541.00 |
| Jun 04 2024 | 0.00019 | -0.000013 | -6.39% | 0.000203 | 0.000205 | 0.000186 | 7,063.00 |
| Jun 03 2024 | 0.000203 | 0.00000300 | 1.50% | 0.0002 | 0.00022 | 0.000199 | 15,338.00 |
| Jun 02 2024 | 0.0002 | 0.00000300 | 1.52% | 0.000198 | 0.000202 | 0.000195 | 12,339.00 |
| Jun 01 2024 | 0.000198 | 0.00000900 | 4.77% | 0.000189 | 0.000202 | 0.000186 | 13,738.00 |
| May 31 2024 | 0.000189 | -0.00001 | -5.03% | 0.000199 | 0.000212 | 0.000186 | 14,636.00 |
| May 30 2024 | 0.000199 | -0.00000300 | -1.48% | 0.000202 | 0.00021 | 0.000196 | 10,252.00 |
| May 29 2024 | 0.000202 | -0.00000100 | -0.49% | 0.000202 | 0.00021 | 0.000202 | 12,779.00 |
| May 28 2024 | 0.000203 | -0.00000300 | -1.46% | 0.000206 | 0.000209 | 0.000198 | 12,600.00 |
| May 27 2024 | 0.000206 | 0.00000800 | 4.03% | 0.000198 | 0.000206 | 0.000193 | 12,322.00 |
| May 26 2024 | 0.000198 | -0.00001 | -4.80% | 0.000208 | 0.000209 | 0.000194 | 13,671.00 |
| May 25 2024 | 0.000208 | 0.00000800 | 3.99% | 0.000202 | 0.000209 | 0.000198 | 13,280.00 |
| May 24 2024 | 0.000201 | -0.00000800 | -3.83% | 0.000209 | 0.000213 | 0.000197 | 13,079.00 |
| May 23 2024 | 0.000209 | -0.00000100 | -0.48% | 0.000211 | 0.000218 | 0.000201 | 12,899.00 |
| May 22 2024 | 0.00021 | 0.00000020 | 0.10% | 0.000214 | 0.000217 | 0.000208 | 12,972.00 |
| May 21 2024 | 0.00021 | -0.000016 | -7.07% | 0.000223 | 0.000228 | 0.000207 | 14,172.00 |
| May 20 2024 | 0.000226 | -0.000024 | -9.59% | 0.000249 | 0.000252 | 0.000221 | 21,201.00 |
| May 19 2024 | 0.00025 | -0.00000700 | -2.72% | 0.000258 | 0.000259 | 0.000249 | 12,721.00 |
| May 18 2024 | 0.000257 | -0.000011 | -4.10% | 0.000267 | 0.000269 | 0.000256 | 12,286.00 |
| May 17 2024 | 0.000268 | -0.00000098 | -0.36% | 0.000269 | 0.000276 | 0.000264 | 8,165.00 |
| May 16 2024 | 0.000269 | 0.00000500 | 1.89% | 0.000266 | 0.000279 | 0.000265 | 12,519.00 |
| May 15 2024 | 0.000264 | 0.00000800 | 3.12% | 0.000259 | 0.000267 | 0.000249 | 13,377.00 |
| May 14 2024 | 0.000256 | 0.00000047 | 0.18% | 0.000255 | 0.00026 | 0.000247 | 15,854.00 |
| May 13 2024 | 0.000256 | -0.000016 | -5.89% | 0.000272 | 0.000273 | 0.000241 | 20,708.00 |
| May 12 2024 | 0.000272 | -0.00000100 | -0.37% | 0.000273 | 0.000279 | 0.00027 | 12,560.00 |
| May 11 2024 | 0.000273 | 0.00000600 | 2.24% | 0.000268 | 0.000277 | 0.00026 | 12,351.00 |
| May 10 2024 | 0.000268 | -0.000011 | -3.95% | 0.000278 | 0.000288 | 0.000258 | 13,580.00 |
| May 09 2024 | 0.000278 | -0.00000030 | -0.11% | 0.000279 | 0.000285 | 0.000271 | 11,205.00 |
| May 08 2024 | 0.000279 | -0.00000700 | -2.45% | 0.000286 | 0.000286 | 0.000277 | 12,849.00 |
| May 07 2024 | 0.000286 | -0.00000070 | -0.24% | 0.000288 | 0.00031 | 0.000285 | 12,236.00 |
| May 06 2024 | 0.000287 | -0.00000500 | -1.71% | 0.000293 | 0.000296 | 0.000286 | 18,096.00 |
| May 05 2024 | 0.000292 | 0.00000500 | 1.74% | 0.000286 | 0.000293 | 0.000277 | 11,267.00 |
| May 04 2024 | 0.000287 | -0.00001 | -3.38% | 0.000296 | 0.00031 | 0.000284 | 11,213.00 |
| May 03 2024 | 0.000296 | -0.00000400 | -1.33% | 0.0003 | 0.000306 | 0.000293 | 11,250.00 |
| May 02 2024 | 0.0003 | -0.00000060 | -0.20% | 0.000301 | 0.000305 | 0.000282 | 11,692.00 |
| May 01 2024 | 0.000301 | 0.000015 | 5.25% | 0.000286 | 0.000304 | 0.000281 | 12,345.00 |
| Apr 30 2024 | 0.000286 | -0.000011 | -3.71% | 0.000297 | 0.00031 | 0.000276 | 10,797.00 |
| Apr 29 2024 | 0.000297 | -0.00000200 | -0.67% | 0.000298 | 0.000304 | 0.000291 | 19,170.00 |
| Apr 28 2024 | 0.000299 | -0.00001 | -3.23% | 0.000307 | 0.000313 | 0.000292 | 10,044.00 |
| Apr 27 2024 | 0.000309 | -0.00000300 | -0.96% | 0.000308 | 0.000316 | 0.000303 | 11,338.00 |
| Apr 26 2024 | 0.000313 | -0.00002 | -6.02% | 0.000333 | 0.000333 | 0.000312 | 9,984.00 |
| Apr 25 2024 | 0.000333 | 0.00000300 | 0.91% | 0.00033 | 0.000338 | 0.000319 | 9,715.00 |
| Apr 24 2024 | 0.00033 | -0.000018 | -5.17% | 0.000348 | 0.000351 | 0.000327 | 9,397.00 |
| Apr 23 2024 | 0.000348 | 0.00000300 | 0.87% | 0.000346 | 0.000371 | 0.000344 | 9,442.00 |
| Apr 22 2024 | 0.000346 | 0.00000200 | 0.58% | 0.000344 | 0.000352 | 0.000339 | 15,435.00 |
| Apr 21 2024 | 0.000344 | -0.000014 | -3.92% | 0.000357 | 0.000357 | 0.000339 | 6,722.00 |
| Apr 20 2024 | 0.000357 | 0.000012 | 3.47% | 0.000347 | 0.000364 | 0.000344 | 9,137.00 |
| Apr 19 2024 | 0.000345 | -0.00002 | -5.47% | 0.000365 | 0.00038 | 0.000341 | 12,856.00 |
| Apr 18 2024 | 0.000365 | 0.000043 | 13.32% | 0.000322 | 0.000386 | 0.000318 | 10,615.00 |
| Apr 17 2024 | 0.000323 | -0.00000060 | -0.19% | 0.000326 | 0.000328 | 0.000311 | 10,208.00 |
| Apr 16 2024 | 0.000324 | -0.000015 | -4.44% | 0.000338 | 0.00034 | 0.000312 | 10,614.00 |
| Apr 15 2024 | 0.000338 | -0.000027 | -7.39% | 0.000363 | 0.000369 | 0.000337 | 16,592.00 |
| Apr 14 2024 | 0.000365 | -0.000013 | -3.43% | 0.000378 | 0.000406 | 0.000345 | 9,408.00 |
| Apr 13 2024 | 0.000379 | 0.000052 | 15.92% | 0.000327 | 0.000402 | 0.00031 | 10,190.00 |
| Apr 12 2024 | 0.000327 | -0.000022 | -6.31% | 0.000349 | 0.00036 | 0.000318 | 10,134.00 |
| Apr 11 2024 | 0.000349 | -0.000025 | -6.69% | 0.000374 | 0.00038 | 0.000343 | 8,740.00 |
| Apr 10 2024 | 0.000374 | -0.000019 | -4.83% | 0.000393 | 0.0004 | 0.000359 | 8,240.00 |
| Apr 09 2024 | 0.000393 | -0.00002 | -4.85% | 0.00041 | 0.00042 | 0.000377 | 7,225.00 |
| Apr 08 2024 | 0.000413 | -0.00000400 | -0.96% | 0.000418 | 0.00043 | 0.000396 | 10,567.00 |
| Apr 07 2024 | 0.000417 | 0.000019 | 4.78% | 0.000396 | 0.00047 | 0.000396 | 7,510.00 |
| Apr 06 2024 | 0.000398 | -0.000015 | -3.64% | 0.00041 | 0.000423 | 0.000386 | 8,311.00 |
| Apr 05 2024 | 0.000413 | -0.000019 | -4.40% | 0.000436 | 0.00044 | 0.000378 | 7,877.00 |
| Apr 04 2024 | 0.000432 | -0.000061 | -12.38% | 0.000489 | 0.000514 | 0.000421 | 9,000.00 |
| Apr 03 2024 | 0.000493 | 0.000083 | 20.26% | 0.000408 | 0.000538 | 0.000403 | 10,909.00 |
| Apr 02 2024 | 0.00041 | 0.000058 | 16.51% | 0.000352 | 0.000441 | 0.000345 | 9,487.00 |
| Apr 01 2024 | 0.000351 | 0.000012 | 3.54% | 0.000342 | 0.000418 | 0.000342 | 11,990.00 |
| Mar 31 2024 | 0.000339 | -0.000013 | -3.69% | 0.000356 | 0.000359 | 0.000335 | 8,341.00 |
| Mar 30 2024 | 0.000353 | -0.000013 | -3.56% | 0.000367 | 0.000371 | 0.000351 | 8,419.00 |
| Mar 29 2024 | 0.000366 | -0.000026 | -6.64% | 0.00039 | 0.0004 | 0.000354 | 9,095.00 |
| Mar 28 2024 | 0.000392 | 0.000028 | 7.69% | 0.000366 | 0.000395 | 0.000358 | 11,992.00 |
| Mar 27 2024 | 0.000364 | -0.00000300 | -0.82% | 0.000367 | 0.0004 | 0.000359 | 12,074.00 |
| Mar 26 2024 | 0.000367 | -0.000013 | -3.42% | 0.00038 | 0.000426 | 0.000361 | 11,911.00 |
| Mar 25 2024 | 0.00038 | 0.000026 | 7.35% | 0.000355 | 0.00039 | 0.000339 | 19,004.00 |
| Mar 24 2024 | 0.000354 | 0.00002 | 5.99% | 0.000334 | 0.000354 | 0.000332 | 14,263.00 |
| Mar 23 2024 | 0.000334 | -0.000033 | -9.00% | 0.000367 | 0.000371 | 0.000317 | 15,543.00 |
| Mar 22 2024 | 0.000367 | -0.00000300 | -0.81% | 0.000368 | 0.000388 | 0.000361 | 12,215.00 |
| Mar 21 2024 | 0.000369 | -0.000018 | -4.65% | 0.000383 | 0.0004 | 0.000362 | 12,011.00 |
| Mar 20 2024 | 0.000387 | 0.000039 | 11.22% | 0.000349 | 0.00039 | 0.000346 | 13,655.00 |
| Mar 19 2024 | 0.000348 | 0.000012 | 3.58% | 0.000336 | 0.000362 | 0.000296 | 14,974.00 |
| Mar 18 2024 | 0.000336 | -0.000023 | -6.42% | 0.000359 | 0.00037 | 0.000329 | 18,634.00 |
| Mar 17 2024 | 0.000359 | 0.000017 | 4.98% | 0.000342 | 0.000382 | 0.000335 | 13,295.00 |
| Mar 16 2024 | 0.000342 | -0.00003 | -8.06% | 0.000372 | 0.000395 | 0.000318 | 13,098.00 |
