Synth
SN50
Rank #1196
$6.03
Updated 8 days ago
Market Cap
$20.08M
24h Volume
$1.64M
Avg Volume (90d)
$2.32M
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 |