Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
SYNETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 26 2024 | 0.000198 | -0.00000900 | -4.34% | 0.000207 | 0.000208 | 0.000196 | 44.00 |
| May 25 2024 | 0.000207 | 0.00000700 | 3.49% | 0.0002 | 0.000209 | 0.000199 | 42.00 |
| May 24 2024 | 0.000201 | -0.00000900 | -4.30% | 0.000208 | 0.000213 | 0.000197 | 102.00 |
| May 23 2024 | 0.000209 | -0.00000200 | -0.95% | 0.000212 | 0.000217 | 0.000204 | 44.00 |
| May 22 2024 | 0.000212 | -0.00000300 | -1.40% | 0.000215 | 0.000217 | 0.000209 | 48.00 |
| May 21 2024 | 0.000214 | -0.000012 | -5.30% | 0.000228 | 0.000228 | 0.000209 | 140.00 |
| May 20 2024 | 0.000226 | -0.000025 | -9.95% | 0.000249 | 0.000251 | 0.000223 | 105.00 |
| May 19 2024 | 0.000251 | -0.00000600 | -2.34% | 0.000257 | 0.000258 | 0.00025 | 14.00 |
| May 18 2024 | 0.000257 | -0.000011 | -4.10% | 0.000268 | 0.000269 | 0.000256 | 31.00 |
| May 17 2024 | 0.000268 | -0.00000200 | -0.74% | 0.000272 | 0.000274 | 0.000264 | 48.00 |
| May 16 2024 | 0.00027 | 0.00000600 | 2.27% | 0.000266 | 0.000278 | 0.000265 | 99.00 |
| May 15 2024 | 0.000264 | 0.00000600 | 2.33% | 0.000259 | 0.000266 | 0.000249 | 101.00 |
| May 14 2024 | 0.000258 | 0.00000300 | 1.18% | 0.000253 | 0.000259 | 0.000249 | 38.00 |
| May 13 2024 | 0.000255 | -0.000017 | -6.24% | 0.000272 | 0.000272 | 0.000241 | 59.00 |
| May 12 2024 | 0.000272 | -0.00000100 | -0.37% | 0.000272 | 0.000278 | 0.000271 | 20.00 |
| May 11 2024 | 0.000274 | 0.00000600 | 2.24% | 0.000268 | 0.000276 | 0.000267 | 46.00 |
| May 10 2024 | 0.000268 | -0.000012 | -4.28% | 0.000281 | 0.000288 | 0.000266 | 64.00 |
| May 09 2024 | 0.00028 | 0.00000004 | 0.01% | 0.00028 | 0.000285 | 0.000272 | 45.00 |
| May 08 2024 | 0.00028 | -0.00000500 | -1.75% | 0.000284 | 0.000285 | 0.000277 | 34.00 |
| May 07 2024 | 0.000286 | -0.00000300 | -1.04% | 0.000287 | 0.000295 | 0.000286 | 39.00 |
| May 06 2024 | 0.000288 | -0.00000300 | -1.03% | 0.000292 | 0.000295 | 0.000287 | 23.00 |
| May 05 2024 | 0.000291 | 0.00000300 | 1.04% | 0.000286 | 0.000293 | 0.000277 | 47.00 |
| May 04 2024 | 0.000288 | -0.00001 | -3.35% | 0.000295 | 0.000297 | 0.000285 | 54.00 |
| May 03 2024 | 0.000298 | -0.00000200 | -0.67% | 0.000303 | 0.000305 | 0.000294 | 55.00 |
| May 02 2024 | 0.000301 | -0.00000011 | -0.04% | 0.000301 | 0.000303 | 0.000282 | 160.00 |
| May 01 2024 | 0.000301 | 0.000015 | 5.25% | 0.000287 | 0.000303 | 0.000281 | 196.00 |
| Apr 30 2024 | 0.000286 | -0.000011 | -3.71% | 0.000298 | 0.000299 | 0.000277 | 84.00 |
| Apr 29 2024 | 0.000297 | -0.00000200 | -0.67% | 0.000298 | 0.000303 | 0.000292 | 35.00 |
| Apr 28 2024 | 0.000299 | -0.00000800 | -2.60% | 0.000309 | 0.000312 | 0.000296 | 70.00 |
| Apr 27 2024 | 0.000307 | -0.00000083 | -0.27% | 0.00031 | 0.000315 | 0.000303 | 68.00 |
| Apr 26 2024 | 0.000308 | -0.000023 | -6.95% | 0.00033 | 0.00033 | 0.000308 | 48.00 |
| Apr 25 2024 | 0.000331 | -0.00000200 | -0.60% | 0.000334 | 0.000336 | 0.000322 | 65.00 |
| Apr 24 2024 | 0.000333 | -0.000016 | -4.58% | 0.000348 | 0.00035 | 0.000327 | 121.00 |
| Apr 23 2024 | 0.000349 | 0.00000300 | 0.87% | 0.000344 | 0.000369 | 0.000344 | 112.00 |
| Apr 22 2024 | 0.000346 | 0.00000300 | 0.87% | 0.000344 | 0.000352 | 0.000343 | 64.00 |
| Apr 21 2024 | 0.000343 | -0.000014 | -3.92% | 0.000355 | 0.000357 | 0.00034 | 36.00 |
| Apr 20 2024 | 0.000357 | 0.00001 | 2.88% | 0.000348 | 0.000362 | 0.000348 | 43.00 |
| Apr 19 2024 | 0.000347 | -0.000017 | -4.67% | 0.000365 | 0.000379 | 0.000343 | 245.00 |
| Apr 18 2024 | 0.000364 | 0.000041 | 12.70% | 0.000322 | 0.000384 | 0.000321 | 386.00 |
| Apr 17 2024 | 0.000323 | -0.00000400 | -1.22% | 0.000326 | 0.000327 | 0.000312 | 92.00 |
| Apr 16 2024 | 0.000327 | -0.000011 | -3.26% | 0.000337 | 0.000339 | 0.000315 | 147.00 |
| Apr 15 2024 | 0.000338 | -0.000026 | -7.14% | 0.000365 | 0.000369 | 0.000338 | 103.00 |
| Apr 14 2024 | 0.000364 | -0.000013 | -3.44% | 0.000376 | 0.000404 | 0.000347 | 386.00 |
| Apr 13 2024 | 0.000378 | 0.00005 | 15.24% | 0.000326 | 0.000399 | 0.000316 | 568.00 |
| Apr 12 2024 | 0.000328 | -0.000019 | -5.47% | 0.000348 | 0.000355 | 0.00032 | 247.00 |
| Apr 11 2024 | 0.000347 | -0.000024 | -6.46% | 0.000373 | 0.000376 | 0.000343 | 117.00 |
| Apr 10 2024 | 0.000372 | -0.00002 | -5.11% | 0.000392 | 0.000394 | 0.00036 | 175.00 |
| Apr 09 2024 | 0.000391 | -0.000021 | -5.09% | 0.000411 | 0.000414 | 0.000379 | 208.00 |
| Apr 08 2024 | 0.000413 | -0.000013 | -3.06% | 0.000418 | 0.000426 | 0.000396 | 145.00 |
| Apr 07 2024 | 0.000425 | 0.000025 | 6.25% | 0.000401 | 0.000437 | 0.000401 | 216.00 |
| Apr 06 2024 | 0.0004 | -0.000012 | -2.91% | 0.000414 | 0.000421 | 0.000388 | 134.00 |
| Apr 05 2024 | 0.000413 | -0.000019 | -4.40% | 0.000431 | 0.000435 | 0.000378 | 400.00 |
| Apr 04 2024 | 0.000432 | -0.000057 | -11.65% | 0.000486 | 0.000512 | 0.000422 | 654.00 |
| Apr 03 2024 | 0.000489 | 0.00008 | 19.53% | 0.000408 | 0.000534 | 0.000405 | 1,367.00 |
| Apr 02 2024 | 0.00041 | 0.000057 | 16.17% | 0.000357 | 0.000439 | 0.000349 | 339.00 |
| Apr 01 2024 | 0.000353 | 0.000011 | 3.22% | 0.000344 | 0.000412 | 0.000342 | 331.00 |
| Mar 31 2024 | 0.000342 | -0.000014 | -3.94% | 0.000353 | 0.000354 | 0.000338 | 34.00 |
| Mar 30 2024 | 0.000356 | -0.00001 | -2.73% | 0.000364 | 0.000369 | 0.000353 | 37.00 |
| Mar 29 2024 | 0.000366 | -0.000025 | -6.40% | 0.000385 | 0.000391 | 0.000356 | 123.00 |
| Mar 28 2024 | 0.00039 | 0.000027 | 7.43% | 0.000365 | 0.000394 | 0.000358 | 188.00 |
| Mar 27 2024 | 0.000364 | -0.00000400 | -1.09% | 0.000365 | 0.000394 | 0.000363 | 136.00 |
| Mar 26 2024 | 0.000367 | -0.000015 | -3.93% | 0.000384 | 0.000425 | 0.000363 | 212.00 |
| Mar 25 2024 | 0.000382 | 0.000029 | 8.22% | 0.00035 | 0.000387 | 0.000343 | 227.00 |
| Mar 24 2024 | 0.000353 | 0.000018 | 5.37% | 0.000335 | 0.000353 | 0.000332 | 66.00 |
| Mar 23 2024 | 0.000335 | -0.000028 | -7.71% | 0.000365 | 0.000369 | 0.000317 | 163.00 |
| Mar 22 2024 | 0.000363 | -0.00000600 | -1.62% | 0.000367 | 0.000387 | 0.000362 | 96.00 |
| Mar 21 2024 | 0.000369 | -0.000014 | -3.65% | 0.000382 | 0.00039 | 0.000365 | 126.00 |
| Mar 20 2024 | 0.000383 | 0.000036 | 10.38% | 0.000349 | 0.00039 | 0.000349 | 138.00 |
| Mar 19 2024 | 0.000347 | -0.000015 | -4.15% | 0.000332 | 0.00036 | 0.000331 | 103.00 |
| Mar 18 2024 | 0.000362 | 0.00 | 0.00% | 0.000362 | 0.000362 | 0.000362 | 0.00 |
| Mar 17 2024 | 0.000362 | 0.00002 | 5.86% | 0.000342 | 0.000373 | 0.000337 | 148.00 |
| Mar 16 2024 | 0.000341 | -0.00003 | -8.08% | 0.000369 | 0.000392 | 0.000318 | 226.00 |
| Mar 15 2024 | 0.000371 | -0.000024 | -6.06% | 0.00038 | 0.000394 | 0.000358 | 246.00 |
| Mar 14 2024 | 0.000396 | 0.00 | 0.00% | 0.000396 | 0.000396 | 0.000396 | 0.00 |
| Mar 13 2024 | 0.000396 | 0.000026 | 7.02% | 0.000369 | 0.000408 | 0.000369 | 160.00 |
| Mar 12 2024 | 0.00037 | -0.000016 | -4.15% | 0.000385 | 0.000391 | 0.000361 | 150.00 |
| Mar 11 2024 | 0.000386 | 0.000011 | 2.94% | 0.000372 | 0.000399 | 0.000355 | 267.00 |
| Mar 10 2024 | 0.000375 | -0.000036 | -8.75% | 0.00041 | 0.000416 | 0.000373 | 118.00 |
| Mar 09 2024 | 0.000411 | 0.00000600 | 1.48% | 0.000404 | 0.000434 | 0.000395 | 133.00 |
| Mar 08 2024 | 0.000405 | -0.000012 | -2.88% | 0.000415 | 0.000415 | 0.000385 | 236.00 |
| Mar 07 2024 | 0.000417 | -0.000083 | -16.59% | 0.000495 | 0.000498 | 0.000413 | 574.00 |
| Mar 06 2024 | 0.0005 | 0.000084 | 20.21% | 0.000429 | 0.000547 | 0.000387 | 1,715.00 |
| Mar 05 2024 | 0.000416 | 0.000096 | 30.00% | 0.000324 | 0.000441 | 0.000324 | 843.00 |
| Mar 04 2024 | 0.00032 | 0.00000100 | 0.31% | 0.00032 | 0.000339 | 0.00031 | 274.00 |
| Mar 03 2024 | 0.000319 | -0.000013 | -3.92% | 0.000336 | 0.000336 | 0.000302 | 304.00 |
| Mar 02 2024 | 0.000332 | -0.00000900 | -2.64% | 0.000336 | 0.000336 | 0.000316 | 202.00 |
| Mar 01 2024 | 0.000341 | 0.00000700 | 2.10% | 0.000337 | 0.000354 | 0.000318 | 300.00 |
| Feb 29 2024 | 0.000334 | -0.000029 | -7.99% | 0.00036 | 0.000371 | 0.00032 | 427.00 |
| Feb 28 2024 | 0.000363 | 0.000072 | 24.74% | 0.000292 | 0.000385 | 0.00029 | 1,216.00 |
| Feb 27 2024 | 0.000291 | 0.000046 | 18.80% | 0.000249 | 0.00033 | 0.000245 | 1,359.00 |
