Synth
SN50
Rank #1196
$6.03
Updated 8 days ago
Market Cap
$20.08M
24h Volume
$1.64M
Avg Volume (6m)
$1.39M
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 |
| Oct 19, 2025 | $3.72 | $3.72 | $3.72 | $3.72 | $370.01K | $11.34M |
| Oct 18, 2025 | $3.65 | $3.65 | $3.65 | $3.65 | $392.72K | $11.17M |
| Oct 17, 2025 | $3.62 | $3.62 | $3.62 | $3.62 | $1.16M | $10.97M |
| Oct 16, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $3.07M | $12.16M |
| Oct 15, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $2.66M | $12.08M |
| Oct 14, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $6.28M | $11.60M |
| Oct 13, 2025 | $3.42 | $3.42 | $3.42 | $3.42 | $877.06K | $10.16M |
| Oct 12, 2025 | $3.09 | $3.09 | $3.09 | $3.09 | $686.01K | $9.12M |
| Oct 11, 2025 | $3.11 | $3.11 | $3.11 | $3.11 | $2.23M | $9.38M |
| Oct 10, 2025 | $4.41 | $4.41 | $4.41 | $4.41 | $1.94M | $12.86M |
| Oct 9, 2025 | $4.63 | $4.63 | $4.63 | $4.63 | $7.21M | $13.47M |
| Oct 8, 2025 | $4.82 | $4.82 | $4.82 | $4.82 | $1.89M | $13.98M |
| Oct 7, 2025 | $4.54 | $4.54 | $4.54 | $4.54 | $710.31K | $13.12M |
| Oct 6, 2025 | $4.19 | $4.19 | $4.19 | $4.19 | $85.03K | $12.05M |
| Oct 5, 2025 | $4.40 | $4.40 | $4.40 | $4.40 | $322.26K | $12.57M |
| Oct 4, 2025 | $4.52 | $4.52 | $4.52 | $4.52 | $2.17M | $12.87M |
| Oct 3, 2025 | $4.16 | $4.16 | $4.16 | $4.16 | $746.77K | $11.73M |
| Oct 2, 2025 | $4.17 | $4.17 | $4.17 | $4.17 | $1.65M | $11.75M |
| Oct 1, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $1.93M | $11.59M |
| Sep 30, 2025 | $4.42 | $4.42 | $4.42 | $4.42 | $2.67M | $12.33M |
| Sep 29, 2025 | $4.86 | $4.86 | $4.86 | $4.86 | $606.50K | $13.48M |
| Sep 28, 2025 | $4.71 | $4.71 | $4.71 | $4.71 | $544.45K | $13.01M |
| Sep 27, 2025 | $5.15 | $5.15 | $5.15 | $5.15 | $1.01M | $14.14M |
| Sep 26, 2025 | $5.09 | $5.09 | $5.09 | $5.09 | $3.35M | $13.93M |
| Sep 25, 2025 | $5.03 | $5.03 | $5.03 | $5.03 | $7.57M | $13.66M |
| Sep 24, 2025 | $4.67 | $4.67 | $4.67 | $4.67 | $1.07M | $12.65M |
| Sep 23, 2025 | $5.23 | $5.23 | $5.23 | $5.23 | $4.41M | $14.07M |
| Sep 22, 2025 | $5.96 | $5.96 | $5.96 | $5.96 | $330.25K | $15.98M |
| Sep 21, 2025 | $6.19 | $6.19 | $6.19 | $6.19 | $6.20M | $16.49M |
| Sep 20, 2025 | $6.00 | $6.00 | $6.00 | $6.00 | $3.32M | $15.88M |
| Sep 19, 2025 | $5.98 | $5.98 | $5.98 | $5.98 | $15.06M | $15.78M |
| Sep 18, 2025 | $4.14 | $4.14 | $4.14 | $4.14 | $2.98M | $10.88M |
| Sep 17, 2025 | $3.91 | $3.91 | $3.91 | $3.91 | $6.42M | $10.21M |
| Sep 16, 2025 | $4.11 | $4.11 | $4.11 | $4.11 | $8.28M | $10.68M |
| Sep 15, 2025 | $2.91 | $2.91 | $2.91 | $2.91 | $1.98M | $7.52M |
| Sep 14, 2025 | $3.26 | $3.26 | $3.26 | $3.26 | $8.34M | $8.37M |
| Sep 13, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $7.46M | $6.32M |
| Sep 12, 2025 | $1.48 | $1.48 | $1.48 | $1.48 | $10.92K | $3.78M |
| Sep 11, 2025 | $1.45 | $1.45 | $1.45 | $1.45 | $88.04K | $3.67M |
| Sep 10, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $193.75K | $3.54M |
| Sep 9, 2025 | $1.42 | $1.42 | $1.42 | $1.42 | $9.43K | $3.56M |
| Sep 8, 2025 | $1.36 | $1.36 | $1.36 | $1.36 | $26.11K | $3.40M |
| Sep 7, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $5.54K | $3.28M |
| Sep 6, 2025 | $1.34 | $1.34 | $1.34 | $1.34 | $117.14K | $3.30M |
| Sep 5, 2025 | $1.31 | $1.31 | $1.31 | $1.31 | $95.84K | $3.22M |
| Sep 4, 2025 | $1.38 | $1.38 | $1.38 | $1.38 | $26.92K | $3.35M |
| Sep 3, 2025 | $1.39 | $1.39 | $1.39 | $1.39 | $51.49K | $3.35M |
| Sep 2, 2025 | $1.33 | $1.33 | $1.33 | $1.33 | $34.17K | $3.20M |
| Sep 1, 2025 | $1.37 | $1.37 | $1.37 | $1.37 | $136.16K | $3.29M |
| Aug 31, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $7.91K | $3.36M |
| Aug 30, 2025 | $1.41 | $1.41 | $1.41 | $1.41 | $32.46K | $3.33M |
| Aug 29, 2025 | $1.49 | $1.49 | $1.49 | $1.49 | $90.98K | $3.53M |
| Aug 28, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $52.74K | $3.42M |
| Aug 27, 2025 | $1.50 | $1.50 | $1.50 | $1.50 | $6.42K | $3.50M |
| Aug 26, 2025 | $1.46 | $1.46 | $1.46 | $1.46 | $67.67K | $3.36M |
| Aug 25, 2025 | $1.65 | $1.65 | $1.65 | $1.65 | $21.23K | $3.79M |
| Aug 24, 2025 | $1.66 | $1.66 | $1.66 | $1.66 | $1.61K | $3.78M |
| Aug 23, 2025 | $1.69 | $1.69 | $1.69 | $1.69 | $17.70K | $3.84M |
| Aug 22, 2025 | $1.55 | $1.55 | $1.55 | $1.55 | $80.35K | $3.50M |
| Aug 21, 2025 | $1.72 | $1.72 | $1.72 | $1.72 | $351.60K | $3.85M |
| Aug 20, 2025 | $1.68 | $1.68 | $1.68 | $1.68 | $38.50K | $3.74M |
| Aug 19, 2025 | $1.80 | $1.80 | $1.80 | $1.80 | $26.01K | $3.99M |
| Aug 18, 2025 | $1.94 | $1.94 | $1.94 | $1.94 | $77.62K | $4.28M |
| Aug 17, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $11.05K | $4.26M |
| Aug 16, 2025 | $1.95 | $1.95 | $1.95 | $1.95 | $20.15K | $4.23M |
| Aug 15, 2025 | $1.97 | $1.97 | $1.97 | $1.97 | $14.02K | $4.25M |
| Aug 14, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $5.55K | $4.52M |
| Aug 13, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $16.64K | $4.54M |
| Aug 12, 2025 | $1.96 | $1.96 | $1.96 | $1.96 | $10.06K | $4.16M |
| Aug 11, 2025 | $2.12 | $2.12 | $2.12 | $2.12 | $11.51K | $4.46M |
| Aug 10, 2025 | $2.15 | $2.15 | $2.15 | $2.15 | $23.27K | $4.50M |
| Aug 9, 2025 | $2.09 | $2.09 | $2.09 | $2.09 | $36.98K | $4.35M |
| Aug 8, 2025 | $2.10 | $2.10 | $2.10 | $2.10 | $423.51K | $4.33M |
| Aug 7, 2025 | $2.04 | $2.04 | $2.04 | $2.04 | $150.33K | $4.19M |
| Aug 6, 2025 | $1.99 | $1.99 | $1.99 | $1.99 | $22.93K | $4.06M |
| Aug 5, 2025 | $2.13 | $2.13 | $2.13 | $2.13 | $18.91K | $4.31M |
| Aug 4, 2025 | $2.11 | $2.11 | $2.11 | $2.11 | $87.58K | $4.25M |
| Aug 3, 2025 | $2.18 | $2.18 | $2.18 | $2.18 | $1.30K | $4.35M |
| Aug 2, 2025 | $2.24 | $2.24 | $2.24 | $2.24 | $78.08K | $4.45M |
| Aug 1, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $272.27K | $4.89M |
| Jul 31, 2025 | $2.68 | $2.68 | $2.68 | $2.68 | $29.83K | $5.25M |
| Jul 30, 2025 | $2.78 | $2.78 | $2.78 | $2.78 | $95.91K | $5.41M |
| Jul 29, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $468.06K | $5.81M |
| Jul 28, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $22.55K | $6.59M |
| Jul 27, 2025 | $3.49 | $3.49 | $3.49 | $3.49 | $52.59K | $6.65M |
| Jul 26, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $43.56K | $6.63M |
| Jul 25, 2025 | $3.52 | $3.52 | $3.52 | $3.52 | $30.69K | $6.58M |
| Jul 24, 2025 | $3.64 | $3.64 | $3.64 | $3.64 | $176.66K | $6.79M |
| Jul 23, 2025 | $3.96 | $3.96 | $3.96 | $3.96 | $41.69K | $7.33M |
| Jul 22, 2025 | $3.98 | $3.98 | $3.98 | $3.98 | $418.76K | $7.32M |
| Jul 21, 2025 | $3.71 | $3.71 | $3.71 | $3.71 | $66.67K | $6.76M |
| Jul 20, 2025 | $3.83 | $3.83 | $3.83 | $3.83 | $77.36K | $6.92M |
| Jul 19, 2025 | $3.97 | $3.97 | $3.97 | $3.97 | $356.46K | $7.10M |
| Jul 18, 2025 | $4.15 | $4.15 | $4.15 | $4.15 | $202.37K | $7.42M |
| Jul 17, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $256.85K | $7.16M |
| Jul 16, 2025 | $4.01 | $4.01 | $4.01 | $4.01 | $518.39K | $7.05M |
| Jul 15, 2025 | $4.06 | $4.06 | $4.06 | $4.06 | $550.04K | $7.09M |
| Jul 14, 2025 | $4.23 | $4.23 | $4.23 | $4.23 | $361.95K | $7.34M |
| Jul 13, 2025 | $3.94 | $3.94 | $3.94 | $3.94 | $316.02K | $6.79M |
| Jul 12, 2025 | $3.68 | $3.68 | $3.68 | $3.68 | $214.06K | $6.29M |
| Jul 11, 2025 | $3.80 | $3.80 | $3.80 | $3.80 | $1.26M | $6.43M |
| Jul 10, 2025 | $3.22 | $3.22 | $3.22 | $3.22 | $134.48K | $5.43M |
| Jul 9, 2025 | $3.23 | $3.23 | $3.23 | $3.23 | $117.58K | $5.37M |
| Jul 8, 2025 | $3.15 | $3.15 | $3.15 | $3.15 | $380.96K | $5.22M |
| Jul 7, 2025 | $3.16 | $3.16 | $3.16 | $3.16 | $573.29K | $5.20M |
| Jul 6, 2025 | $3.14 | $3.14 | $3.14 | $3.14 | $1.49M | $5.12M |
| Jul 5, 2025 | $2.88 | $2.88 | $2.88 | $2.88 | $756.05K | $4.65M |
| Jul 4, 2025 | $2.86 | $2.86 | $2.86 | $2.86 | $333.96K | $4.59M |
| Jul 3, 2025 | $2.80 | $2.80 | $2.80 | $2.80 | $239.90K | $4.45M |
| Jul 2, 2025 | $2.77 | $2.77 | $2.77 | $2.77 | $515.53K | $4.37M |
| Jul 1, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $549.81K | $4.13M |
| Jun 30, 2025 | $2.67 | $2.67 | $2.67 | $2.67 | $518.51K | $4.15M |
| Jun 29, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $347.44K | $4.04M |
| Jun 28, 2025 | $2.69 | $2.69 | $2.69 | $2.69 | $229.52K | $4.11M |
| Jun 27, 2025 | $2.85 | $2.85 | $2.85 | $2.85 | $389.93K | $4.32M |
| Jun 26, 2025 | $2.96 | $2.96 | $2.96 | $2.96 | $203.35K | $4.45M |
| Jun 25, 2025 | $3.35 | $3.35 | $3.35 | $3.35 | $493.18K | $5.01M |
| Jun 24, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $263.02K | $4.25M |
| Jun 23, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $155.45K | $3.78M |
| Jun 22, 2025 | $3.10 | $3.10 | $3.10 | $3.10 | $199.82K | $3.89M |
| Jun 21, 2025 | $3.39 | $3.39 | $3.39 | $3.39 | $191.72K | $4.26M |
| Jun 20, 2025 | $3.51 | $3.51 | $3.51 | $3.51 | $407.34K | $4.41M |
| Jun 19, 2025 | $3.75 | $3.75 | $3.75 | $3.75 | $493.92K | $4.71M |
| Jun 18, 2025 | $3.63 | $3.63 | $3.63 | $3.63 | $720.73K | $4.55M |
| Jun 17, 2025 | $4.04 | $4.04 | $4.04 | $4.04 | $2.05M | $5.07M |
| Jun 16, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $1.64M | $4.37M |
| Jun 15, 2025 | $3.44 | $3.44 | $3.44 | $3.44 | $2.05M | $4.31M |
| Jun 14, 2025 | $3.50 | $3.50 | $3.50 | $3.50 | $740.01K | $4.38M |
| Jun 13, 2025 | $3.76 | $3.76 | $3.76 | $3.76 | $843.17K | $4.72M |
| Jun 12, 2025 | $3.69 | $3.69 | $3.69 | $3.69 | $584.82K | $4.64M |
| Jun 11, 2025 | $3.82 | $3.82 | $3.82 | $3.82 | $202.53K | $4.78M |
| Jun 10, 2025 | $4.03 | $4.03 | $4.03 | $4.03 | $611.62K | $5.06M |
| Jun 9, 2025 | $3.95 | $3.95 | $3.95 | $3.95 | $1.08M | $4.96M |
| Jun 8, 2025 | $3.48 | $3.48 | $3.48 | $3.48 | $620.67K | $4.41M |
| Jun 7, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $567.19K | $0.00 |
| Jun 6, 2025 | $2.94 | $2.94 | $2.94 | $2.94 | $567.19K | $0.00 |