Synapse Historical Data - SYNETH | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Synapse (Cryptocurrency:SYNETH)
Synapse (Cryptocurrency:SYNETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Synapse	SYNETH	Crypto	159,698,775	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00000430	1.60%	0.000274	0.000274	0.000274

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000269	0.000276	0.000264	0.000269	0.000133 - 0.000548

Exchange	Last Trade	Size	Trade Price	Currency
GATE	00:06:11	19.08	0.000274	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.17	8,051.04	SYN	SYNEUR	SYNGBP	SYNBTC

SYNETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000278	0.000288	0.000241	14,421.62	-0.00000470	-1.69%
1 Month	0.000365	0.00038	0.000241	12,398.29	-0.000092	-25.10%
3 Months	0.00024	0.000548	0.000223	13,077.01	0.000034	14.09%
6 Months	0.000213	0.000548	0.000157	22,403.74	0.000061	28.56%
1 Year	0.000323	0.000548	0.000133	28,373.95	-0.00005	-15.38%
3 Years	0.00000318	0.000548	0.00000006	20,174.48	0.000271	8,506.92%
5 Years	0.000138	0.001918	0.00000006	14,640.25	0.000136	99.03%

SYNETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
17 May 2024	0.000269	0.00000500	1.89%	0.000266	0.000279	0.000265	12,519.00
16 May 2024	0.000264	0.00000800	3.12%	0.000259	0.000267	0.000249	13,377.00
15 May 2024	0.000256	0.00000047	0.18%	0.000255	0.00026	0.000247	15,854.00
14 May 2024	0.000256	-0.000016	-5.89%	0.000272	0.000273	0.000241	20,708.00
13 May 2024	0.000272	-0.00000100	-0.37%	0.000273	0.000279	0.00027	12,560.00
12 May 2024	0.000273	0.00000600	2.24%	0.000268	0.000277	0.00026	12,351.00
11 May 2024	0.000268	-0.000011	-3.95%	0.000278	0.000288	0.000258	13,580.00
10 May 2024	0.000278	-0.00000030	-0.11%	0.000279	0.000285	0.000271	11,205.00
09 May 2024	0.000279	-0.00000700	-2.45%	0.000286	0.000286	0.000277	12,849.00
08 May 2024	0.000286	-0.00000070	-0.24%	0.000288	0.00031	0.000285	12,236.00
07 May 2024	0.000287	-0.00000500	-1.71%	0.000293	0.000296	0.000286	18,096.00
06 May 2024	0.000292	0.00000500	1.74%	0.000286	0.000293	0.000277	11,267.00
05 May 2024	0.000287	-0.00001	-3.38%	0.000296	0.00031	0.000284	11,213.00
04 May 2024	0.000296	-0.00000400	-1.33%	0.0003	0.000306	0.000293	11,250.00
03 May 2024	0.0003	-0.00000060	-0.20%	0.000301	0.000305	0.000282	11,692.00
02 May 2024	0.000301	0.000015	5.25%	0.000286	0.000304	0.000281	12,345.00
01 May 2024	0.000286	-0.000011	-3.71%	0.000297	0.00031	0.000276	10,797.00
30 Apr 2024	0.000297	-0.00000200	-0.67%	0.000298	0.000304	0.000291	19,170.00
29 Apr 2024	0.000299	-0.00001	-3.23%	0.000307	0.000313	0.000292	10,044.00
28 Apr 2024	0.000309	-0.00000300	-0.96%	0.000308	0.000316	0.000303	11,338.00
27 Apr 2024	0.000313	-0.00002	-6.02%	0.000333	0.000333	0.000312	9,984.00
26 Apr 2024	0.000333	0.00000300	0.91%	0.00033	0.000338	0.000319	9,715.00
25 Apr 2024	0.00033	-0.000018	-5.17%	0.000348	0.000351	0.000327	9,397.00
24 Apr 2024	0.000348	0.00000300	0.87%	0.000346	0.000371	0.000344	9,442.00
23 Apr 2024	0.000346	0.00000200	0.58%	0.000344	0.000352	0.000339	15,435.00
22 Apr 2024	0.000344	-0.000014	-3.92%	0.000357	0.000357	0.000339	6,722.00
21 Apr 2024	0.000357	0.000012	3.47%	0.000347	0.000364	0.000344	9,137.00
20 Apr 2024	0.000345	-0.00002	-5.47%	0.000365	0.00038	0.000341	12,856.00
19 Apr 2024	0.000365	0.000043	13.32%	0.000322	0.000386	0.000318	10,615.00
18 Apr 2024	0.000323	-0.00000060	-0.19%	0.000326	0.000328	0.000311	10,208.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions