Synth
SN50
Rank #1196
$6.03
Updated 8 days ago
Market Cap
$20.08M
24h Volume
$1.64M
Avg Volume (30d)
$3.16M
24h High/Low
$6.87
$5.99
$5.99
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 |
|---|---|---|---|---|---|---|
| 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 |
| Oct 28, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $2.29M | $16.51M |
| Oct 27, 2025 | $4.57 | $4.57 | $4.57 | $4.57 | $837.81K | $14.42M |
| Oct 26, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $1.89M | $14.21M |
| Oct 25, 2025 | $4.28 | $4.28 | $4.28 | $4.28 | $2.73M | $13.38M |
| Oct 24, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $2.14M | $12.19M |
| Oct 23, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $849.46K | $11.85M |
| Oct 22, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $2.88M | $12.00M |
| Oct 21, 2025 | $4.34 | $4.34 | $4.34 | $4.34 | $3.86M | $13.37M |
| Oct 20, 2025 | $3.88 | $3.88 | $3.88 | $3.88 | $340.51K | $11.95M |