Synth
SN50
Rank #1196
$3.60
Updated 4 months ago
Market Cap
$12.87M
24h Volume
$2.47M
Avg Volume (6m)
$2.94M
24h High/Low
$3.95
$3.53
$3.53
Price Chart
Categories & Chains
Categories
Artificial Intelligence (AI)
Bittensor Ecosystem
Bittensor Subnets
Chains
Bittensor
50
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $3.60 | $3.95 | $3.53 | $3.60 | $2.47M | $12.87M |
| Dec 2, 2025 | $3.84 | $3.93 | $3.55 | $3.55 | $1.45M | $13.37M |
| Dec 1, 2025 | $4.30 | $4.30 | $3.73 | $3.87 | $2.02M | $13.96M |
| Nov 30, 2025 | $4.73 | $4.91 | $4.31 | $4.45 | $1.01M | $16.91M |
| Nov 29, 2025 | $4.80 | $4.80 | $4.67 | $4.71 | $1.74M | $16.73M |
| Nov 28, 2025 | $5.11 | $5.43 | $4.83 | $4.83 | $3.95M | $18.01M |
| Nov 27, 2025 | $5.91 | $5.91 | $5.21 | $5.29 | $3.59M | $19.53M |
| Nov 26, 2025 | $6.03 | $6.32 | $5.85 | $6.09 | $4.25M | $21.25M |
| Nov 25, 2025 | $5.43 | $6.14 | $5.24 | $6.14 | $3.54M | $19.05M |
| Nov 24, 2025 | $5.07 | $5.48 | $4.96 | $5.48 | $4.27M | $17.95M |
| Nov 23, 2025 | $4.49 | $5.06 | $4.49 | $5.06 | $2.10M | $16.27M |
| Nov 22, 2025 | $4.19 | $4.31 | $3.99 | $4.07 | $991.38K | $14.19M |
| Nov 21, 2025 | $4.48 | $4.51 | $3.90 | $4.11 | $1.33M | $14.54M |
| Nov 20, 2025 | $4.56 | $4.80 | $4.31 | $4.48 | $1.95M | $15.74M |
| Nov 19, 2025 | $5.15 | $5.26 | $4.43 | $4.50 | $2.61M | $16.91M |
| Nov 18, 2025 | $5.14 | $5.53 | $5.14 | $5.17 | $2.51M | $18.13M |
| Nov 17, 2025 | $4.80 | $5.12 | $4.76 | $5.09 | $1.09M | $16.97M |
| Nov 16, 2025 | $5.15 | $5.32 | $4.71 | $4.74 | $718.14K | $17.16M |
| Nov 15, 2025 | $4.92 | $5.26 | $4.90 | $5.15 | $928.09K | $17.35M |
| Nov 14, 2025 | $5.32 | $5.32 | $4.68 | $4.93 | $1.46M | $16.94M |
| Nov 13, 2025 | $5.31 | $5.61 | $5.16 | $5.35 | $2.97M | $18.15M |
| Nov 12, 2025 | $5.30 | $5.68 | $5.16 | $5.26 | $4.00M | $18.09M |
| Nov 11, 2025 | $6.03 | $6.87 | $5.99 | $6.03 | $1.64M | $20.08M |
| Nov 10, 2025 | $6.94 | $6.94 | $6.94 | $6.94 | $3.59M | $23.09M |
| Nov 9, 2025 | $6.33 | $6.33 | $6.33 | $6.33 | $1.56M | $21.12M |
| Nov 8, 2025 | $7.33 | $7.33 | $7.33 | $7.33 | $5.96M | $24.10M |
| Nov 7, 2025 | $7.63 | $7.63 | $7.63 | $7.63 | $4.01M | $25.22M |
| Nov 6, 2025 | $7.68 | $7.68 | $7.68 | $7.68 | $5.36M | $25.14M |
| Nov 5, 2025 | $8.12 | $8.12 | $8.12 | $8.12 | $8.68M | $26.48M |
| Nov 4, 2025 | $8.79 | $8.79 | $8.79 | $8.79 | $4.99M | $28.43M |
| Nov 3, 2025 | $7.98 | $7.98 | $7.98 | $7.98 | $2.54M | $25.85M |
| Nov 2, 2025 | $7.96 | $7.96 | $7.96 | $7.96 | $3.46M | $25.73M |
| Nov 1, 2025 | $6.98 | $6.98 | $6.98 | $6.98 | $2.63M | $22.48M |
| Oct 31, 2025 | $6.20 | $6.20 | $6.20 | $6.20 | $4.63M | $19.86M |
| Oct 30, 2025 | $6.14 | $6.14 | $6.14 | $6.14 | $4.02M | $19.58M |
| Oct 29, 2025 | $5.16 | $5.16 | $5.16 | $5.16 | $1.88M | $16.33M |