Synternet
SYNT
Rank #1960
$0.00449492
Updated 29 days ago
Market Cap
$4.54M
24h Volume
$125.33K
Avg Volume (6m)
$1.19M
24h High/Low
$0.00462546
$0.00433292
$0.00433292
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
Ethereum Ecosystem
Artificial Intelligence (AI)
DePIN
Data Availability
AI Agents
Chains
Ethereum
0xda987c655ebc38c...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 2, 2025 | $0.00460652 | $0.00462546 | $0.00433292 | $0.00449492 | $125.33K | $4.54M |
| Dec 1, 2025 | $0.00519694 | $0.00519694 | $0.00443139 | $0.00443139 | $77.85K | $4.76M |
| Nov 30, 2025 | $0.00539355 | $0.00553948 | $0.00499194 | $0.00499194 | $108.70K | $5.38M |
| Nov 29, 2025 | $0.00589131 | $0.00589131 | $0.00518860 | $0.00535857 | $78.87K | $5.66M |
| Nov 28, 2025 | $0.00603586 | $0.00603586 | $0.00573273 | $0.00591910 | $47.37K | $6.02M |
| Nov 27, 2025 | $0.00613546 | $0.00629798 | $0.00595496 | $0.00605697 | $123.53K | $6.18M |
| Nov 26, 2025 | $0.00614045 | $0.00628192 | $0.00582512 | $0.00596889 | $183.57K | $6.17M |
| Nov 25, 2025 | $0.00612533 | $0.00620532 | $0.00604580 | $0.00619938 | $400.54K | $6.21M |
| Nov 24, 2025 | $0.00591170 | $0.00621140 | $0.00590569 | $0.00614604 | $335.41K | $6.09M |
| Nov 23, 2025 | $0.00595213 | $0.00599500 | $0.00586166 | $0.00592153 | $372.66K | $6.00M |
| Nov 22, 2025 | $0.00608351 | $0.00618632 | $0.00587431 | $0.00589164 | $369.75K | $6.07M |
| Nov 21, 2025 | $0.00662600 | $0.00677986 | $0.00612550 | $0.00612550 | $483.41K | $6.55M |
| Nov 20, 2025 | $0.00698098 | $0.00698565 | $0.00663720 | $0.00666838 | $405.57K | $6.92M |
| Nov 19, 2025 | $0.00750524 | $0.00756477 | $0.00695903 | $0.00700760 | $437.31K | $7.45M |
| Nov 18, 2025 | $0.00772740 | $0.00780248 | $0.00741839 | $0.00748183 | $509.40K | $7.66M |
| Nov 17, 2025 | $0.00650397 | $0.00857357 | $0.00650397 | $0.00787797 | $542.50K | $7.66M |
| Nov 16, 2025 | $0.00655819 | $0.00684981 | $0.00648027 | $0.00649705 | $401.97K | $6.75M |
| Nov 15, 2025 | $0.00647455 | $0.00658277 | $0.00645288 | $0.00654967 | $434.84K | $6.60M |
| Nov 14, 2025 | $0.00678954 | $0.00686664 | $0.00648874 | $0.00650447 | $436.89K | $6.77M |
| Nov 13, 2025 | $0.00685006 | $0.00697876 | $0.00676240 | $0.00679095 | $421.68K | $6.96M |
| Nov 12, 2025 | $0.00699379 | $0.00709361 | $0.00669712 | $0.00688852 | $477.89K | $6.91M |
| Nov 11, 2025 | $0.00714662 | $0.00739738 | $0.00714387 | $0.00714662 | $401.82K | $7.23M |
| Nov 10, 2025 | $0.00696147 | $0.00696147 | $0.00696147 | $0.00696147 | $458.91K | $7.03M |
| Nov 9, 2025 | $0.00675421 | $0.00675421 | $0.00675421 | $0.00675421 | $351.22K | $6.84M |
| Nov 8, 2025 | $0.00705042 | $0.00705042 | $0.00705042 | $0.00705042 | $490.26K | $7.13M |
| Nov 7, 2025 | $0.00680074 | $0.00680074 | $0.00680074 | $0.00680074 | $518.15K | $6.88M |
| Nov 6, 2025 | $0.00697240 | $0.00697240 | $0.00697240 | $0.00697240 | $470.66K | $7.06M |
| Nov 5, 2025 | $0.00686025 | $0.00686025 | $0.00686025 | $0.00686025 | $411.86K | $6.94M |
| Nov 4, 2025 | $0.00741165 | $0.00741165 | $0.00741165 | $0.00741165 | $479.79K | $7.49M |
| Nov 3, 2025 | $0.00798314 | $0.00798314 | $0.00798314 | $0.00798314 | $431.74K | $8.07M |
| Nov 2, 2025 | $0.00793296 | $0.00793296 | $0.00793296 | $0.00793296 | $438.20K | $8.03M |
| Nov 1, 2025 | $0.00791175 | $0.00791175 | $0.00791175 | $0.00791175 | $496.44K | $8.01M |
| Oct 31, 2025 | $0.00821544 | $0.00821544 | $0.00821544 | $0.00821544 | $389.53K | $8.16M |
| Oct 30, 2025 | $0.00822799 | $0.00822799 | $0.00822799 | $0.00822799 | $430.30K | $8.33M |
| Oct 29, 2025 | $0.00864565 | $0.00864565 | $0.00864565 | $0.00864565 | $481.91K | $8.76M |
| Oct 28, 2025 | $0.00896100 | $0.00896100 | $0.00896100 | $0.00896100 | $567.10K | $9.06M |
| Oct 27, 2025 | $0.00926964 | $0.00926964 | $0.00926964 | $0.00926964 | $412.18K | $9.38M |
| Oct 26, 2025 | $0.00887448 | $0.00887448 | $0.00887448 | $0.00887448 | $472.69K | $8.98M |
| Oct 25, 2025 | $0.00905066 | $0.00905066 | $0.00905066 | $0.00905066 | $565.09K | $9.24M |
| Oct 24, 2025 | $0.0100 | $0.0100 | $0.0100 | $0.0100 | $521.57K | $10.14M |
| Oct 23, 2025 | $0.00918625 | $0.00918625 | $0.00918625 | $0.00918625 | $908.38K | $9.23M |
| Oct 22, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $508.99K | $10.97M |
| Oct 21, 2025 | $0.0117 | $0.0117 | $0.0117 | $0.0117 | $490.51K | $11.80M |
| Oct 20, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $510.10K | $12.05M |
| Oct 19, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $498.96K | $11.39M |
| Oct 18, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $632.39K | $11.72M |
| Oct 17, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $514.66K | $11.93M |
| Oct 16, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $736.62K | $12.80M |
| Oct 15, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $557.11K | $12.03M |
| Oct 14, 2025 | $0.0110 | $0.0110 | $0.0110 | $0.0110 | $611.70K | $11.21M |
| Oct 13, 2025 | $0.0101 | $0.0101 | $0.0101 | $0.0101 | $408.20K | $10.26M |
| Oct 12, 2025 | $0.0109 | $0.0109 | $0.0109 | $0.0109 | $627.67K | $10.91M |
| Oct 11, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $744.17K | $10.34M |
| Oct 10, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $711.26K | $11.76M |
| Oct 9, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $742.56K | $12.72M |
| Oct 8, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $1.46M | $12.70M |
| Oct 7, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $936.05K | $11.46M |
| Oct 6, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $942.46K | $11.40M |
| Oct 5, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $549.43K | $12.79M |
| Oct 4, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $547.63K | $12.90M |
| Oct 3, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $529.19K | $13.16M |
| Oct 2, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $606.62K | $13.27M |
| Oct 1, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $602.80K | $13.08M |
| Sep 30, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $620.12K | $13.07M |
| Sep 29, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $606.77K | $13.33M |
| Sep 28, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $838.05K | $12.79M |
| Sep 27, 2025 | $0.0104 | $0.0104 | $0.0104 | $0.0104 | $1.01M | $10.53M |
| Sep 26, 2025 | $0.00824567 | $0.00824567 | $0.00824567 | $0.00824567 | $398.51K | $8.34M |
| Sep 25, 2025 | $0.00890507 | $0.00890507 | $0.00890507 | $0.00890507 | $373.28K | $9.01M |
| Sep 24, 2025 | $0.00908878 | $0.00908878 | $0.00908878 | $0.00908878 | $412.62K | $9.20M |
| Sep 23, 2025 | $0.00966811 | $0.00966811 | $0.00966811 | $0.00966811 | $542.65K | $9.80M |
| Sep 22, 2025 | $0.00961472 | $0.00961472 | $0.00961472 | $0.00961472 | $423.09K | $9.70M |
| Sep 21, 2025 | $0.0102 | $0.0102 | $0.0102 | $0.0102 | $430.91K | $10.28M |
| Sep 20, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $460.34K | $11.74M |
| Sep 19, 2025 | $0.0121 | $0.0121 | $0.0121 | $0.0121 | $432.32K | $12.30M |
| Sep 18, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $2.48M | $12.78M |
| Sep 17, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $2.06M | $13.05M |
| Sep 16, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $2.21M | $12.99M |
| Sep 15, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $1.51M | $12.88M |
| Sep 14, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $1.80M | $13.05M |
| Sep 13, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $2.63M | $12.83M |
| Sep 12, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $2.73M | $12.36M |
| Sep 11, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $2.39M | $13.14M |
| Sep 10, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $2.34M | $13.23M |
| Sep 9, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $1.87M | $15.53M |
| Sep 8, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $1.17M | $15.49M |
| Sep 7, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $953.25K | $15.92M |
| Sep 6, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $2.41M | $15.98M |
| Sep 5, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $1.81M | $15.88M |
| Sep 4, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $1.87M | $16.02M |
| Sep 3, 2025 | $0.0157 | $0.0157 | $0.0157 | $0.0157 | $2.49M | $15.95M |
| Sep 2, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $2.11M | $15.41M |
| Sep 1, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $1.57M | $15.73M |
| Aug 31, 2025 | $0.0160 | $0.0160 | $0.0160 | $0.0160 | $1.70M | $16.14M |
| Aug 30, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $2.93M | $16.51M |
| Aug 29, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $2.48M | $17.04M |
| Aug 28, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $3.03M | $16.55M |
| Aug 27, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $2.59M | $15.53M |
| Aug 26, 2025 | $0.0151 | $0.0151 | $0.0151 | $0.0151 | $3.15M | $15.26M |
| Aug 25, 2025 | $0.0174 | $0.0174 | $0.0174 | $0.0174 | $2.53M | $17.51M |
| Aug 24, 2025 | $0.0173 | $0.0173 | $0.0173 | $0.0173 | $2.02M | $17.44M |
| Aug 23, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $2.63M | $17.77M |
| Aug 22, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $1.82M | $16.86M |
| Aug 21, 2025 | $0.0177 | $0.0177 | $0.0177 | $0.0177 | $2.20M | $17.73M |
| Aug 20, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $2.26M | $16.95M |
| Aug 19, 2025 | $0.0165 | $0.0165 | $0.0165 | $0.0165 | $2.31M | $16.60M |
| Aug 18, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $1.15M | $16.96M |
| Aug 17, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $1.23M | $16.42M |
| Aug 16, 2025 | $0.0163 | $0.0163 | $0.0163 | $0.0163 | $1.98M | $16.35M |
| Aug 15, 2025 | $0.0164 | $0.0164 | $0.0164 | $0.0164 | $3.02M | $16.51M |
| Aug 14, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $3.04M | $16.86M |
| Aug 13, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $2.24M | $16.89M |
| Aug 12, 2025 | $0.0167 | $0.0167 | $0.0167 | $0.0167 | $2.10M | $16.83M |
| Aug 11, 2025 | $0.0158 | $0.0158 | $0.0158 | $0.0158 | $1.60M | $15.89M |
| Aug 10, 2025 | $0.0153 | $0.0153 | $0.0153 | $0.0153 | $1.08M | $15.43M |
| Aug 9, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $1.16M | $15.47M |
| Aug 8, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $1.39M | $13.93M |
| Aug 7, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $1.07M | $13.64M |
| Aug 6, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $1.28M | $13.80M |
| Aug 5, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $1.27M | $13.35M |
| Aug 4, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $969.23K | $13.98M |
| Aug 3, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $1.16M | $13.35M |
| Aug 2, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $1.99M | $12.91M |
| Aug 1, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $1.59M | $13.06M |
| Jul 31, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $1.39M | $13.45M |
| Jul 30, 2025 | $0.0136 | $0.0136 | $0.0136 | $0.0136 | $1.61M | $13.38M |
| Jul 29, 2025 | $0.0133 | $0.0133 | $0.0133 | $0.0133 | $1.41M | $13.18M |
| Jul 28, 2025 | $0.0135 | $0.0135 | $0.0135 | $0.0135 | $1.04M | $13.37M |
| Jul 27, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $1.02M | $12.54M |
| Jul 26, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $2.76M | $12.74M |
| Jul 25, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $1.60M | $12.93M |
| Jul 24, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $1.48M | $12.83M |
| Jul 23, 2025 | $0.0132 | $0.0132 | $0.0132 | $0.0132 | $2.05M | $13.08M |
| Jul 22, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $1.77M | $13.20M |
| Jul 21, 2025 | $0.0147 | $0.0147 | $0.0147 | $0.0147 | $1.40M | $14.49M |
| Jul 20, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $987.69K | $14.17M |
| Jul 19, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $1.84M | $13.94M |
| Jul 18, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $1.40M | $12.06M |
| Jul 17, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $1.49M | $12.64M |
| Jul 16, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $2.35M | $11.86M |
| Jul 15, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $2.31M | $12.63M |
| Jul 14, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $1.23M | $11.76M |
| Jul 13, 2025 | $0.0111 | $0.0111 | $0.0111 | $0.0111 | $1.22M | $10.94M |
| Jul 12, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $2.61M | $11.76M |
| Jul 11, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $2.06M | $11.99M |
| Jul 10, 2025 | $0.0127 | $0.0127 | $0.0127 | $0.0127 | $1.65M | $12.56M |
| Jul 9, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $1.40M | $12.82M |
| Jul 8, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $1.51M | $13.52M |
| Jul 7, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $1.28M | $13.44M |
| Jul 6, 2025 | $0.0118 | $0.0118 | $0.0118 | $0.0118 | $905.05K | $11.65M |
| Jul 5, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $1.54M | $11.42M |
| Jul 4, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $1.70M | $11.83M |
| Jul 3, 2025 | $0.0120 | $0.0120 | $0.0120 | $0.0120 | $2.05M | $11.84M |
| Jul 2, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $1.53M | $11.74M |
| Jul 1, 2025 | $0.0119 | $0.0119 | $0.0119 | $0.0119 | $1.54M | $11.69M |