Register to chat with like-minded investors on our interactive forums.
SNTETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 04 2024 | 0.000013 | 0.00000008 | 0.62% | 0.000013 | 0.000013 | 0.000013 | 159,803.00 |
| May 03 2024 | 0.000013 | 0.00000003 | 0.23% | 0.000013 | 0.000013 | 0.000013 | 123,735.00 |
| May 02 2024 | 0.000013 | 0.00 | 0.00% | 0.000013 | 0.000013 | 0.000013 | 145,062.00 |
| May 01 2024 | 0.000013 | 0.00000031 | 2.47% | 0.000012 | 0.000013 | 0.000012 | 297,264.00 |
| Apr 30 2024 | 0.000013 | 0.00000028 | 2.28% | 0.000012 | 0.000013 | 0.000012 | 273,338.00 |
| Apr 29 2024 | 0.000012 | -0.00000004 | -0.33% | 0.000012 | 0.000012 | 0.000012 | 207,399.00 |
| Apr 28 2024 | 0.000012 | -0.00000044 | -3.45% | 0.000013 | 0.000013 | 0.000012 | 65,268.00 |
| Apr 27 2024 | 0.000013 | -0.00000057 | -4.28% | 0.000013 | 0.000013 | 0.000013 | 67,533.00 |
| Apr 26 2024 | 0.000013 | 0.00000032 | 2.46% | 0.000013 | 0.000013 | 0.000013 | 282,990.00 |
| Apr 25 2024 | 0.000013 | -0.00000015 | -1.14% | 0.000013 | 0.000013 | 0.000013 | 186,304.00 |
| Apr 24 2024 | 0.000013 | -0.00000034 | -2.52% | 0.000013 | 0.000015 | 0.000013 | 2,207,128.00 |
| Apr 23 2024 | 0.000013 | 0.00000027 | 2.04% | 0.000013 | 0.000014 | 0.000013 | 700,463.00 |
| Apr 22 2024 | 0.000013 | 0.00000037 | 2.88% | 0.000013 | 0.000013 | 0.000013 | 282,181.00 |
| Apr 21 2024 | 0.000013 | -0.00000028 | -2.13% | 0.000013 | 0.000013 | 0.000013 | 217,905.00 |
| Apr 20 2024 | 0.000013 | 0.00000074 | 5.98% | 0.000012 | 0.000013 | 0.000012 | 117,571.00 |
| Apr 19 2024 | 0.000012 | -0.00000004 | -0.32% | 0.000012 | 0.000013 | 0.000012 | 307,821.00 |
| Apr 18 2024 | 0.000012 | 0.00000020 | 1.64% | 0.000012 | 0.000012 | 0.000012 | 415,079.00 |
| Apr 17 2024 | 0.000012 | 0.00000016 | 1.33% | 0.000012 | 0.000012 | 0.000012 | 374,256.00 |
| Apr 16 2024 | 0.000012 | 0.00000014 | 1.17% | 0.000012 | 0.000012 | 0.000012 | 335,508.00 |
| Apr 15 2024 | 0.000012 | -0.00000051 | -4.10% | 0.000012 | 0.000012 | 0.000012 | 865,811.00 |
| Apr 14 2024 | 0.000012 | 0.00000023 | 1.89% | 0.000012 | 0.000013 | 0.000012 | 1,500,304.00 |
| Apr 13 2024 | 0.000012 | -0.00000075 | -5.79% | 0.000013 | 0.000013 | 0.000011 | 3,888,352.00 |
| Apr 12 2024 | 0.000013 | -0.00000086 | -6.23% | 0.000014 | 0.000014 | 0.000012 | 3,047,356.00 |
| Apr 11 2024 | 0.000014 | 0.00000041 | 3.06% | 0.000013 | 0.000014 | 0.000013 | 314,551.00 |
| Apr 10 2024 | 0.000013 | -0.00000030 | -2.19% | 0.000014 | 0.000014 | 0.000013 | 629,001.00 |
| Apr 09 2024 | 0.000014 | 0.00000039 | 2.93% | 0.000013 | 0.000014 | 0.000013 | 217,705.00 |
| Apr 08 2024 | 0.000013 | -0.00000036 | -2.63% | 0.000014 | 0.000014 | 0.000013 | 635,302.00 |
| Apr 07 2024 | 0.000014 | 0.00000028 | 2.09% | 0.000013 | 0.000014 | 0.000013 | 255,733.00 |
| Apr 06 2024 | 0.000013 | -0.00000001 | -0.07% | 0.000013 | 0.000014 | 0.000013 | 162,158.00 |
| Apr 05 2024 | 0.000013 | -0.00000009 | -0.67% | 0.000014 | 0.000014 | 0.000013 | 295,304.00 |
| Apr 04 2024 | 0.000013 | 0.00000030 | 2.27% | 0.000013 | 0.000013 | 0.000013 | 226,498.00 |
| Apr 03 2024 | 0.000013 | -0.00000012 | -0.90% | 0.000013 | 0.000014 | 0.000013 | 391,107.00 |
| Apr 02 2024 | 0.000013 | -0.00000027 | -1.99% | 0.000014 | 0.000014 | 0.000013 | 361,299.00 |
| Apr 01 2024 | 0.000014 | -0.00000040 | -2.86% | 0.000014 | 0.000014 | 0.000013 | 243,393.00 |
| Mar 31 2024 | 0.000014 | -0.00000025 | -1.76% | 0.000014 | 0.000014 | 0.000014 | 164,427.00 |
| Mar 30 2024 | 0.000014 | -0.00000052 | -3.53% | 0.000015 | 0.000015 | 0.000014 | 276,636.00 |
| Mar 29 2024 | 0.000015 | 0.00000013 | 0.89% | 0.000015 | 0.000015 | 0.000014 | 173,616.00 |
| Mar 28 2024 | 0.000015 | 0.00000058 | 4.13% | 0.000014 | 0.000015 | 0.000014 | 634,189.00 |
| Mar 27 2024 | 0.000014 | -0.00000022 | -1.54% | 0.000014 | 0.000014 | 0.000014 | 368,292.00 |
| Mar 26 2024 | 0.000014 | 0.00000086 | 6.42% | 0.000013 | 0.000014 | 0.000013 | 406,087.00 |
| Mar 25 2024 | 0.000013 | 0.00000015 | 1.13% | 0.000013 | 0.000013 | 0.000013 | 140,886.00 |
| Mar 24 2024 | 0.000013 | 0.00000011 | 0.84% | 0.000013 | 0.000013 | 0.000013 | 420,153.00 |
| Mar 23 2024 | 0.000013 | 0.00000022 | 1.70% | 0.000013 | 0.000013 | 0.000013 | 49,423.00 |
| Mar 22 2024 | 0.000013 | 0.00000014 | 1.10% | 0.000013 | 0.000013 | 0.000013 | 366,650.00 |
| Mar 21 2024 | 0.000013 | 0.00000030 | 2.40% | 0.000013 | 0.000013 | 0.000013 | 381,378.00 |
| Mar 20 2024 | 0.000012 | -0.00000023 | -1.81% | 0.000013 | 0.000013 | 0.000012 | 654,341.00 |
| Mar 19 2024 | 0.000013 | 0.00000009 | 0.71% | 0.000013 | 0.000013 | 0.000012 | 1,556,395.00 |
| Mar 18 2024 | 0.000013 | -0.00000011 | -0.86% | 0.000013 | 0.000013 | 0.000012 | 448,637.00 |
| Mar 17 2024 | 0.000013 | 0.00000012 | 0.95% | 0.000013 | 0.000013 | 0.000012 | 651,188.00 |
| Mar 16 2024 | 0.000013 | -0.00000040 | -3.07% | 0.000013 | 0.000013 | 0.000012 | 408,140.00 |
| Mar 15 2024 | 0.000013 | -0.00000092 | -6.60% | 0.000014 | 0.000014 | 0.000013 | 335,809.00 |
| Mar 14 2024 | 0.000014 | 0.00 | 0.00% | 0.000014 | 0.000014 | 0.000014 | 0.00 |
| Mar 13 2024 | 0.000014 | 0.00000021 | 1.53% | 0.000014 | 0.000014 | 0.000014 | 140,372.00 |
| Mar 12 2024 | 0.000014 | -0.00000002 | -0.15% | 0.000014 | 0.000014 | 0.000013 | 267,548.00 |
| Mar 11 2024 | 0.000014 | 0.00000047 | 3.54% | 0.000013 | 0.000014 | 0.000013 | 793,777.00 |
| Mar 10 2024 | 0.000013 | -0.00000010 | -0.75% | 0.000013 | 0.000014 | 0.000013 | 198,923.00 |
| Mar 09 2024 | 0.000013 | 0.00000040 | 3.08% | 0.000013 | 0.000013 | 0.000013 | 294,854.00 |
| Mar 08 2024 | 0.000013 | -0.00000038 | -2.85% | 0.000013 | 0.000013 | 0.000012 | 263,281.00 |
| Mar 07 2024 | 0.000013 | 0.00000076 | 6.04% | 0.000013 | 0.000013 | 0.000013 | 389,511.00 |
| Mar 06 2024 | 0.000013 | -0.00000027 | -2.10% | 0.000013 | 0.000013 | 0.000012 | 274,754.00 |
| Mar 05 2024 | 0.000013 | -0.00000100 | -7.12% | 0.000014 | 0.000014 | 0.000012 | 1,653,091.00 |
| Mar 04 2024 | 0.000014 | -0.00000010 | -0.71% | 0.000014 | 0.000015 | 0.000014 | 785,841.00 |
| Mar 03 2024 | 0.000014 | -0.00000064 | -4.33% | 0.000015 | 0.000018 | 0.000014 | 3,380,800.00 |
| Mar 02 2024 | 0.000015 | 0.00000092 | 6.64% | 0.000014 | 0.000015 | 0.000014 | 719,508.00 |
| Mar 01 2024 | 0.000014 | 0.00000044 | 3.28% | 0.000013 | 0.000014 | 0.000013 | 444,377.00 |
| Feb 29 2024 | 0.000013 | 0.00000043 | 3.31% | 0.000013 | 0.000013 | 0.000013 | 288,545.00 |
| Feb 28 2024 | 0.000013 | -0.00000048 | -3.56% | 0.000013 | 0.000014 | 0.000013 | 283,327.00 |
| Feb 27 2024 | 0.000013 | -0.00000014 | -1.03% | 0.000014 | 0.000014 | 0.000013 | 435,043.00 |
| Feb 26 2024 | 0.000014 | -0.00000006 | -0.44% | 0.000014 | 0.000014 | 0.000013 | 190,235.00 |
| Feb 25 2024 | 0.000014 | -0.00000089 | -6.11% | 0.000014 | 0.000015 | 0.000014 | 1,120,187.00 |
| Feb 24 2024 | 0.000015 | 0.00000009 | 0.62% | 0.000015 | 0.000017 | 0.000015 | 2,220,095.00 |
| Feb 23 2024 | 0.000014 | 0.00000062 | 4.48% | 0.000014 | 0.000014 | 0.000014 | 160,328.00 |
| Feb 22 2024 | 0.000014 | 0.00000002 | 0.14% | 0.000014 | 0.000014 | 0.000014 | 391,984.00 |
| Feb 21 2024 | 0.000014 | -0.00000024 | -1.71% | 0.000014 | 0.000014 | 0.000014 | 190,723.00 |
| Feb 20 2024 | 0.000014 | -0.00000065 | -4.42% | 0.000015 | 0.000015 | 0.000014 | 205,865.00 |
| Feb 19 2024 | 0.000015 | 0.00000035 | 2.44% | 0.000014 | 0.000016 | 0.000014 | 1,183,140.00 |
| Feb 18 2024 | 0.000014 | -0.00000044 | -2.97% | 0.000015 | 0.000015 | 0.000014 | 159,486.00 |
| Feb 17 2024 | 0.000015 | 0.00000025 | 1.72% | 0.000015 | 0.000015 | 0.000014 | 100,000.00 |
| Feb 16 2024 | 0.000015 | -0.00000011 | -0.75% | 0.000015 | 0.000015 | 0.000014 | 520,405.00 |
| Feb 15 2024 | 0.000015 | 0.00000015 | 1.03% | 0.000014 | 0.000015 | 0.000014 | 141,242.00 |
| Feb 14 2024 | 0.000015 | -0.00000040 | -2.68% | 0.000015 | 0.000015 | 0.000014 | 43,037.00 |
| Feb 13 2024 | 0.000015 | 0.00000007 | 0.47% | 0.000015 | 0.000015 | 0.000015 | 349,311.00 |
| Feb 12 2024 | 0.000015 | -0.00000096 | -6.07% | 0.000016 | 0.000016 | 0.000015 | 222,668.00 |
| Feb 11 2024 | 0.000016 | 0.00000012 | 0.76% | 0.000016 | 0.000016 | 0.000015 | 13,270.00 |
| Feb 10 2024 | 0.000016 | 0.00000005 | 0.32% | 0.000016 | 0.000016 | 0.000016 | 10,851.00 |
| Feb 09 2024 | 0.000016 | -0.00000026 | -1.64% | 0.000016 | 0.000016 | 0.000015 | 66,111.00 |
| Feb 08 2024 | 0.000016 | 0.00000041 | 2.65% | 0.000016 | 0.000016 | 0.000015 | 79,547.00 |
| Feb 07 2024 | 0.000015 | -0.00000046 | -2.88% | 0.000016 | 0.000016 | 0.000015 | 355,713.00 |
| Feb 06 2024 | 0.000016 | -0.00000029 | -1.79% | 0.000016 | 0.000016 | 0.000016 | 11,580.00 |
| Feb 05 2024 | 0.000016 | -0.00000041 | -2.46% | 0.000017 | 0.000017 | 0.000016 | 28,936.00 |
| Feb 04 2024 | 0.000017 | -0.00000026 | -1.54% | 0.000017 | 0.000017 | 0.000017 | 27,562.00 |
| Feb 03 2024 | 0.000017 | 0.00000009 | 0.54% | 0.000017 | 0.000017 | 0.000017 | 28,775.00 |
