SynFutures
F
Rank #888
$0.00806540
Updated 25 days ago
Market Cap
$23.47M
24h Volume
$4.66M
Avg Volume (6m)
$27.57M
24h High/Low
$0.00834771
$0.00784603
$0.00784603
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Pantera Capital Portfolio
BNB Chain Ecosystem
Polychain Capital Portfolio
Decentralized Finance (DeFi)
Perpetuals
DragonFly Capital Portfolio
NFT
NFTFi
Chains
Ethereum
0x6e15a54b5ecac17...
Base
0x2c24497d4086490...
Binance Smart Chain
0xc9ccbd76c2353e5...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00806540 | $0.00834771 | $0.00784603 | $0.00806540 | $4.66M | $23.47M |
| Dec 2, 2025 | $0.00787044 | $0.00828185 | $0.00777668 | $0.00818866 | $4.63M | $23.20M |
| Dec 1, 2025 | $0.00860314 | $0.00860314 | $0.00769417 | $0.00785417 | $5.50M | $22.91M |
| Nov 30, 2025 | $0.00892118 | $0.00892118 | $0.00864529 | $0.00874089 | $3.81M | $25.48M |
| Nov 29, 2025 | $0.00920377 | $0.00925633 | $0.00889910 | $0.00890458 | $4.52M | $26.40M |
| Nov 28, 2025 | $0.00939138 | $0.00954170 | $0.00904975 | $0.00921014 | $6.99M | $26.92M |
| Nov 27, 2025 | $0.00926149 | $0.00965190 | $0.00926149 | $0.00940544 | $7.65M | $27.49M |
| Nov 26, 2025 | $0.00951159 | $0.00951159 | $0.00894676 | $0.00922053 | $11.60M | $26.76M |
| Nov 25, 2025 | $0.00890200 | $0.00958802 | $0.00878617 | $0.00958802 | $7.79M | $26.55M |
| Nov 24, 2025 | $0.00877668 | $0.00893911 | $0.00845957 | $0.00888882 | $8.04M | $25.33M |
| Nov 23, 2025 | $0.00866427 | $0.00922000 | $0.00860906 | $0.00881967 | $11.39M | $25.64M |
| Nov 22, 2025 | $0.00909233 | $0.00909233 | $0.00854443 | $0.00880616 | $18.46M | $25.39M |
| Nov 21, 2025 | $0.00862361 | $0.00889391 | $0.00786363 | $0.00854194 | $14.42M | $24.67M |
| Nov 20, 2025 | $0.00948612 | $0.00960460 | $0.00842238 | $0.00878315 | $8.17M | $26.78M |
| Nov 19, 2025 | $0.0104 | $0.0104 | $0.00916627 | $0.00946947 | $7.55M | $28.37M |
| Nov 18, 2025 | $0.0101 | $0.0105 | $0.00986867 | $0.0104 | $11.90M | $29.51M |
| Nov 17, 2025 | $0.0106 | $0.0106 | $0.00992401 | $0.0102 | $12.64M | $29.69M |
| Nov 16, 2025 | $0.0114 | $0.0114 | $0.0101 | $0.0101 | $7.97M | $31.61M |
| Nov 15, 2025 | $0.0115 | $0.0117 | $0.0113 | $0.0113 | $16.93M | $33.33M |
| Nov 14, 2025 | $0.0109 | $0.0121 | $0.0108 | $0.0113 | $23.74M | $32.91M |
| Nov 13, 2025 | $0.0110 | $0.0115 | $0.0106 | $0.0109 | $11.96M | $32.36M |
| Nov 12, 2025 | $0.0115 | $0.0116 | $0.0111 | $0.0111 | $16.54M | $33.27M |
| Nov 11, 2025 | $0.0119 | $0.0135 | $0.0118 | $0.0119 | $31.44M | $34.66M |
| Nov 10, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $79.20M | $34.00M |
| Nov 9, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $27.17M | $32.01M |
| Nov 8, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $30.27M | $34.28M |
| Nov 7, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $26.10M | $31.79M |
| Nov 6, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $32.10M | $31.44M |
| Nov 5, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $35.64M | $31.90M |
| Nov 4, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $19.58M | $30.91M |
| Nov 3, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $49.02M | $37.59M |
| Nov 2, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $22.33M | $40.16M |
| Nov 1, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $21.33M | $40.74M |
| Oct 31, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $25.56M | $37.95M |
| Oct 30, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $33.13M | $42.41M |
| Oct 29, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $34.82M | $43.66M |
| Oct 28, 2025 | $0.0190 | $0.0190 | $0.0190 | $0.0190 | $36.97M | $51.19M |
| Oct 27, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $70.80M | $58.60M |
| Oct 26, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $111.21M | $57.61M |
| Oct 25, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $73.84M | $64.79M |
| Oct 24, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $29.72M | $40.85M |
| Oct 23, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $39.63M | $37.74M |
| Oct 22, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $77.62M | $30.66M |
| Oct 21, 2025 | $0.00924932 | $0.00924932 | $0.00924932 | $0.00924932 | $25.40M | $25.07M |
| Oct 20, 2025 | $0.00969426 | $0.00969426 | $0.00969426 | $0.00969426 | $23.26M | $26.31M |
| Oct 19, 2025 | $0.00955269 | $0.00955269 | $0.00955269 | $0.00955269 | $19.88M | $25.90M |
| Oct 18, 2025 | $0.00971861 | $0.00971861 | $0.00971861 | $0.00971861 | $31.73M | $26.34M |
| Oct 17, 2025 | $0.00922694 | $0.00922694 | $0.00922694 | $0.00922694 | $30.09M | $24.98M |
| Oct 16, 2025 | $0.00923853 | $0.00923853 | $0.00923853 | $0.00923853 | $29.94M | $25.01M |
| Oct 15, 2025 | $0.00934285 | $0.00934285 | $0.00934285 | $0.00934285 | $28.52M | $25.33M |
| Oct 14, 2025 | $0.00997710 | $0.00997710 | $0.00997710 | $0.00997710 | $36.18M | $26.96M |
| Oct 13, 2025 | $0.00948039 | $0.00948039 | $0.00948039 | $0.00948039 | $33.03M | $25.73M |
| Oct 12, 2025 | $0.00777302 | $0.00777302 | $0.00777302 | $0.00777302 | $30.02M | $21.14M |
| Oct 11, 2025 | $0.00824763 | $0.00824763 | $0.00824763 | $0.00824763 | $36.48M | $22.35M |
| Oct 10, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $22.41M | $29.47M |
| Oct 9, 2025 | $0.0114 | $0.0114 | $0.0114 | $0.0114 | $25.87M | $31.05M |
| Oct 8, 2025 | $0.0112 | $0.0112 | $0.0112 | $0.0112 | $22.69M | $30.36M |
| Oct 7, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $27.05M | $32.76M |
| Oct 6, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $36.22M | $31.78M |
| Oct 5, 2025 | $0.0123 | $0.0123 | $0.0123 | $0.0123 | $35.71M | $30.90M |
| Oct 4, 2025 | $0.0125 | $0.0125 | $0.0125 | $0.0125 | $37.95M | $31.51M |
| Oct 3, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $62.54M | $34.36M |
| Oct 2, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $44.48M | $30.39M |
| Oct 1, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $42.09M | $27.05M |
| Sep 30, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $52.68M | $33.06M |
| Sep 29, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $29.96M | $31.90M |
| Sep 28, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $38.08M | $32.93M |
| Sep 27, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $39.72M | $32.87M |
| Sep 26, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $48.77M | $32.28M |
| Sep 25, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $41.87M | $35.24M |
| Sep 24, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $33.36M | $34.48M |
| Sep 23, 2025 | $0.0150 | $0.0150 | $0.0150 | $0.0150 | $34.19M | $37.81M |
| Sep 22, 2025 | $0.0180 | $0.0180 | $0.0180 | $0.0180 | $114.70M | $45.40M |
| Sep 21, 2025 | $0.0161 | $0.0161 | $0.0161 | $0.0161 | $38.85M | $40.39M |
| Sep 20, 2025 | $0.0181 | $0.0181 | $0.0181 | $0.0181 | $40.84M | $45.50M |
| Sep 19, 2025 | $0.0193 | $0.0193 | $0.0193 | $0.0193 | $65.85M | $48.65M |
| Sep 18, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $108.07M | $47.12M |
| Sep 17, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $168.41M | $49.41M |
| Sep 16, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $109.61M | $34.02M |
| Sep 15, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $206.36M | $50.02M |
| Sep 14, 2025 | $0.0236 | $0.0236 | $0.0236 | $0.0236 | $495.69M | $59.69M |
| Sep 13, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $68.23M | $25.66M |
| Sep 12, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $161.93M | $25.89M |
| Sep 11, 2025 | $0.00731953 | $0.00731953 | $0.00731953 | $0.00731953 | $9.85M | $18.40M |
| Sep 10, 2025 | $0.00651996 | $0.00651996 | $0.00651996 | $0.00651996 | $6.39M | $16.39M |
| Sep 9, 2025 | $0.00657982 | $0.00657982 | $0.00657982 | $0.00657982 | $4.86M | $16.51M |
| Sep 8, 2025 | $0.00632147 | $0.00632147 | $0.00632147 | $0.00632147 | $4.19M | $15.88M |
| Sep 7, 2025 | $0.00631724 | $0.00631724 | $0.00631724 | $0.00631724 | $2.48M | $15.93M |
| Sep 6, 2025 | $0.00627030 | $0.00627030 | $0.00627030 | $0.00627030 | $6.65M | $14.55M |
| Sep 5, 2025 | $0.00676218 | $0.00676218 | $0.00676218 | $0.00676218 | $8.63M | $15.68M |
| Sep 4, 2025 | $0.00636478 | $0.00636478 | $0.00636478 | $0.00636478 | $2.58M | $14.77M |
| Sep 3, 2025 | $0.00626213 | $0.00626213 | $0.00626213 | $0.00626213 | $3.95M | $14.51M |
| Sep 2, 2025 | $0.00627033 | $0.00627033 | $0.00627033 | $0.00627033 | $4.12M | $14.53M |
| Sep 1, 2025 | $0.00667434 | $0.00667434 | $0.00667434 | $0.00667434 | $1.36M | $15.47M |
| Aug 31, 2025 | $0.00678983 | $0.00678983 | $0.00678983 | $0.00678983 | $2.31M | $15.72M |
| Aug 30, 2025 | $0.00677372 | $0.00677372 | $0.00677372 | $0.00677372 | $4.46M | $15.71M |
| Aug 29, 2025 | $0.00717088 | $0.00717088 | $0.00717088 | $0.00717088 | $3.28M | $16.63M |
| Aug 28, 2025 | $0.00706393 | $0.00706393 | $0.00706393 | $0.00706393 | $4.38M | $16.39M |
| Aug 27, 2025 | $0.00728102 | $0.00728102 | $0.00728102 | $0.00728102 | $4.79M | $16.89M |
| Aug 26, 2025 | $0.00708604 | $0.00708604 | $0.00708604 | $0.00708604 | $8.15M | $16.41M |
| Aug 25, 2025 | $0.00768411 | $0.00768411 | $0.00768411 | $0.00768411 | $13.68M | $17.94M |
| Aug 24, 2025 | $0.00757663 | $0.00757663 | $0.00757663 | $0.00757663 | $7.42M | $17.56M |
| Aug 23, 2025 | $0.00757475 | $0.00757475 | $0.00757475 | $0.00757475 | $9.51M | $17.56M |
| Aug 22, 2025 | $0.00702499 | $0.00702499 | $0.00702499 | $0.00702499 | $7.53M | $16.28M |
| Aug 21, 2025 | $0.00729427 | $0.00729427 | $0.00729427 | $0.00729427 | $4.30M | $16.90M |
| Aug 20, 2025 | $0.00716265 | $0.00716265 | $0.00716265 | $0.00716265 | $5.71M | $16.59M |
| Aug 19, 2025 | $0.00738175 | $0.00738175 | $0.00738175 | $0.00738175 | $9.32M | $17.11M |
| Aug 18, 2025 | $0.00774145 | $0.00774145 | $0.00774145 | $0.00774145 | $8.36M | $17.94M |
| Aug 17, 2025 | $0.00772116 | $0.00772116 | $0.00772116 | $0.00772116 | $6.17M | $17.89M |
| Aug 16, 2025 | $0.00764650 | $0.00764650 | $0.00764650 | $0.00764650 | $7.89M | $17.71M |
| Aug 15, 2025 | $0.00791032 | $0.00791032 | $0.00791032 | $0.00791032 | $17.03M | $18.39M |
| Aug 14, 2025 | $0.00842005 | $0.00842005 | $0.00842005 | $0.00842005 | $8.61M | $19.50M |
| Aug 13, 2025 | $0.00801648 | $0.00801648 | $0.00801648 | $0.00801648 | $6.16M | $18.60M |
| Aug 12, 2025 | $0.00780298 | $0.00780298 | $0.00780298 | $0.00780298 | $7.46M | $18.08M |
| Aug 11, 2025 | $0.00815171 | $0.00815171 | $0.00815171 | $0.00815171 | $6.10M | $18.89M |
| Aug 10, 2025 | $0.00818247 | $0.00818247 | $0.00818247 | $0.00818247 | $7.00M | $18.96M |
| Aug 9, 2025 | $0.00796284 | $0.00796284 | $0.00796284 | $0.00796284 | $7.22M | $18.45M |
| Aug 8, 2025 | $0.00793699 | $0.00793699 | $0.00793699 | $0.00793699 | $10.03M | $18.37M |
| Aug 7, 2025 | $0.00772615 | $0.00772615 | $0.00772615 | $0.00772615 | $8.40M | $17.86M |
| Aug 6, 2025 | $0.00761406 | $0.00761406 | $0.00761406 | $0.00761406 | $8.77M | $16.16M |
| Aug 5, 2025 | $0.00791095 | $0.00791095 | $0.00791095 | $0.00791095 | $10.11M | $16.77M |
| Aug 4, 2025 | $0.00769944 | $0.00769944 | $0.00769944 | $0.00769944 | $5.29M | $16.31M |
| Aug 3, 2025 | $0.00747140 | $0.00747140 | $0.00747140 | $0.00747140 | $9.10M | $15.91M |
| Aug 2, 2025 | $0.00786489 | $0.00786489 | $0.00786489 | $0.00786489 | $13.01M | $16.59M |
| Aug 1, 2025 | $0.00807174 | $0.00807174 | $0.00807174 | $0.00807174 | $10.77M | $17.13M |
| Jul 31, 2025 | $0.00852414 | $0.00852414 | $0.00852414 | $0.00852414 | $11.96M | $18.10M |
| Jul 30, 2025 | $0.00868056 | $0.00868056 | $0.00868056 | $0.00868056 | $10.57M | $18.45M |
| Jul 29, 2025 | $0.00862243 | $0.00862243 | $0.00862243 | $0.00862243 | $14.04M | $18.28M |
| Jul 28, 2025 | $0.00895302 | $0.00895302 | $0.00895302 | $0.00895302 | $10.66M | $18.85M |
| Jul 27, 2025 | $0.00856312 | $0.00856312 | $0.00856312 | $0.00856312 | $5.72M | $18.18M |
| Jul 26, 2025 | $0.00870465 | $0.00870465 | $0.00870465 | $0.00870465 | $7.66M | $18.45M |
| Jul 25, 2025 | $0.00842918 | $0.00842918 | $0.00842918 | $0.00842918 | $17.70M | $17.87M |
| Jul 24, 2025 | $0.00978191 | $0.00978191 | $0.00978191 | $0.00978191 | $16.47M | $20.80M |
| Jul 23, 2025 | $0.00919769 | $0.00919769 | $0.00919769 | $0.00919769 | $4.43M | $19.40M |
| Jul 22, 2025 | $0.00914759 | $0.00914759 | $0.00914759 | $0.00914759 | $5.30M | $19.41M |
| Jul 21, 2025 | $0.00896446 | $0.00896446 | $0.00896446 | $0.00896446 | $6.48M | $19.01M |
| Jul 20, 2025 | $0.00878320 | $0.00878320 | $0.00878320 | $0.00878320 | $4.56M | $18.63M |
| Jul 19, 2025 | $0.00874713 | $0.00874713 | $0.00874713 | $0.00874713 | $15.65M | $18.56M |
| Jul 18, 2025 | $0.00864882 | $0.00864882 | $0.00864882 | $0.00864882 | $4.71M | $18.34M |
| Jul 17, 2025 | $0.00861677 | $0.00861677 | $0.00861677 | $0.00861677 | $5.07M | $18.28M |
| Jul 16, 2025 | $0.00851095 | $0.00851095 | $0.00851095 | $0.00851095 | $5.57M | $18.05M |
| Jul 15, 2025 | $0.00843034 | $0.00843034 | $0.00843034 | $0.00843034 | $5.83M | $17.87M |
| Jul 14, 2025 | $0.00854260 | $0.00854260 | $0.00854260 | $0.00854260 | $4.94M | $18.10M |
| Jul 13, 2025 | $0.00844716 | $0.00844716 | $0.00844716 | $0.00844716 | $5.09M | $17.88M |
| Jul 12, 2025 | $0.00858417 | $0.00858417 | $0.00858417 | $0.00858417 | $9.26M | $18.21M |
| Jul 11, 2025 | $0.00857811 | $0.00857811 | $0.00857811 | $0.00857811 | $4.51M | $18.17M |
| Jul 10, 2025 | $0.00821514 | $0.00821514 | $0.00821514 | $0.00821514 | $3.25M | $17.42M |
| Jul 9, 2025 | $0.00816337 | $0.00816337 | $0.00816337 | $0.00816337 | $3.79M | $17.31M |
| Jul 8, 2025 | $0.00804393 | $0.00804393 | $0.00804393 | $0.00804393 | $7.55M | $17.06M |
| Jul 7, 2025 | $0.00868476 | $0.00868476 | $0.00868476 | $0.00868476 | $3.92M | $18.42M |
| Jul 6, 2025 | $0.00874129 | $0.00874129 | $0.00874129 | $0.00874129 | $5.34M | $16.81M |
| Jul 5, 2025 | $0.00902214 | $0.00902214 | $0.00902214 | $0.00902214 | $9.15M | $17.36M |
| Jul 4, 2025 | $0.00897411 | $0.00897411 | $0.00897411 | $0.00897411 | $4.81M | $17.26M |
| Jul 3, 2025 | $0.00882132 | $0.00882132 | $0.00882132 | $0.00882132 | $3.89M | $16.97M |
| Jul 2, 2025 | $0.00861205 | $0.00861205 | $0.00861205 | $0.00861205 | $4.14M | $16.54M |
| Jul 1, 2025 | $0.00889996 | $0.00889996 | $0.00889996 | $0.00889996 | $7.42M | $17.12M |
| Jun 30, 2025 | $0.00927616 | $0.00927616 | $0.00927616 | $0.00927616 | $35.55M | $17.84M |
| Jun 29, 2025 | $0.00932310 | $0.00932310 | $0.00932310 | $0.00932310 | $74.92M | $17.96M |
| Jun 28, 2025 | $0.00879981 | $0.00879981 | $0.00879981 | $0.00879981 | $33.12M | $16.96M |