Synternet
SYNT
Rank #1960
$0.00449492
Updated 29 days ago
Market Cap
$4.54M
24h Volume
$125.33K
Avg Volume (90d)
$489.29K
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 |