What historical data is shown for F?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
SynFutures (F) Historical Data
ETH
DeFi
SynFutures Historical Price Information — Daily F Open, High, Low, Close & Volume
$0.003079
-4.17% 1D
Recently Viewed
1H+0.98%
1D-4.17%
1W-10.62%
1M+11.96%
SynFutures (F) has 90 days of daily open, high, low and close on file. Over that window F ranged $0.002664 to $0.003896, closed at $0.003087 and is down 16.7% across the window.
SynFutures — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.003896
Window low
$0.002664
First → last
-16.75%
Latest close
$0.003087
vs live
-0.26%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
F Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.003152 | $0.003167 | $0.003014 | $0.003087 | -2.06% | $40,888 | $15.06M |
| Sep 15, 2026 | $0.003351 | $0.0035 | $0.003097 | $0.003152 | -5.94% | $52,948 | $15.38M |
| Sep 14, 2026 | $0.003366 | $0.003469 | $0.003324 | $0.003351 | -0.45% | $53,209 | $16.35M |
| Sep 13, 2026 | $0.003417 | $0.003531 | $0.003337 | $0.003366 | -1.49% | $53,931 | $16.42M |
| Sep 12, 2026 | $0.003229 | $0.00342 | $0.003227 | $0.003417 | +5.82% | $51,261 | $16.67M |
| Sep 11, 2026 | $0.003146 | $0.003285 | $0.003111 | $0.003229 | +2.64% | $53,650 | $15.75M |
| Sep 10, 2026 | $0.003347 | $0.003438 | $0.003132 | $0.003146 | -6.01% | $57,047 | $15.35M |
| Sep 9, 2026 | $0.003482 | $0.003608 | $0.00327 | $0.003347 | -3.88% | $55,156 | $16.33M |
| Sep 8, 2026 | $0.003445 | $0.003611 | $0.003416 | $0.003482 | +1.07% | $55,624 | $16.99M |
| Sep 7, 2026 | $0.003468 | $0.003588 | $0.00339 | $0.003445 | -0.66% | $54,955 | $16.81M |
| Sep 6, 2026 | $0.003413 | $0.003482 | $0.00335 | $0.003468 | +1.61% | $54,544 | $16.92M |
| Sep 5, 2026 | $0.003356 | $0.003446 | $0.003337 | $0.003413 | +1.70% | $51,086 | $16.65M |
| Sep 4, 2026 | $0.00337 | $0.003383 | $0.003248 | $0.003356 | -0.42% | $56,569 | $16.37M |
| Sep 3, 2026 | $0.003354 | $0.003457 | $0.003274 | $0.00337 | +0.48% | $53,085 | $16.44M |
| Sep 2, 2026 | $0.003173 | $0.003359 | $0.003128 | $0.003354 | +5.70% | $54,289 | $16.36M |
| Sep 1, 2026 | $0.003227 | $0.003329 | $0.003124 | $0.003173 | -1.67% | $51,439 | $15.48M |
| Aug 31, 2026 | $0.0031 | $0.003302 | $0.003066 | $0.003227 | +4.10% | $54,363 | $15.74M |
| Aug 30, 2026 | $0.003176 | $0.003291 | $0.003055 | $0.0031 | -2.39% | $52,382 | $15.12M |
| Aug 29, 2026 | $0.003184 | $0.003243 | $0.003157 | $0.003176 | -0.25% | $49,027 | $15.49M |
| Aug 28, 2026 | $0.003355 | $0.003355 | $0.003104 | $0.003184 | -5.10% | $51,509 | $15.53M |
| Aug 27, 2026 | $0.003299 | $0.003355 | $0.003205 | $0.003355 | +1.70% | $53,795 | $16.37M |
| Aug 26, 2026 | $0.003114 | $0.003299 | $0.003109 | $0.003299 | +5.94% | $53,150 | $16.09M |
| Aug 25, 2026 | $0.003188 | $0.003242 | $0.003059 | $0.003114 | -2.32% | $53,043 | $15.19M |
| Aug 24, 2026 | $0.003249 | $0.003274 | $0.003122 | $0.003188 | -1.88% | $56,106 | $15.55M |
| Aug 23, 2026 | $0.003175 | $0.003317 | $0.002998 | $0.003249 | +2.33% | $55,024 | $15.85M |
| Aug 22, 2026 | $0.003278 | $0.00345 | $0.003049 | $0.003175 | -3.14% | $56,316 | $15.49M |
| Aug 21, 2026 | $0.002975 | $0.0033 | $0.002937 | $0.003278 | +10.18% | $59,465 | $15.99M |
| Aug 20, 2026 | $0.002797 | $0.002994 | $0.002773 | $0.002975 | +6.36% | $67,085 | $14.51M |
| Aug 19, 2026 | $0.002664 | $0.002849 | $0.002605 | $0.002797 | +4.99% | $61,056 | $13.64M |
| Aug 18, 2026 | $0.002753 | $0.002761 | $0.002644 | $0.002664 | -3.23% | $58,523 | $13.00M |
| Aug 17, 2026 | $0.002803 | $0.002816 | $0.002741 | $0.002753 | -1.78% | $54,595 | $13.43M |
| Aug 16, 2026 | $0.002739 | $0.002859 | $0.002695 | $0.002803 | +2.34% | $56,673 | $13.67M |
| Aug 15, 2026 | $0.002694 | $0.002868 | $0.002672 | $0.002739 | +1.67% | $63,550 | $13.36M |
| Aug 14, 2026 | $0.002726 | $0.002739 | $0.002613 | $0.002694 | -1.17% | $56,667 | $13.14M |
| Aug 13, 2026 | $0.002729 | $0.002768 | $0.002653 | $0.002726 | -0.11% | $54,883 | $13.30M |
| Aug 12, 2026 | $0.002733 | $0.002835 | $0.002711 | $0.002729 | -0.15% | $55,397 | $13.31M |
| Aug 11, 2026 | $0.003047 | $0.003063 | $0.002684 | $0.002733 | -10.31% | $64,921 | $13.33M |
| Aug 10, 2026 | $0.002906 | $0.003179 | $0.002866 | $0.003047 | +4.85% | $61,894 | $14.86M |
| Aug 9, 2026 | $0.002865 | $0.00296 | $0.00284 | $0.002906 | +1.43% | $57,730 | $14.18M |
| Aug 8, 2026 | $0.002819 | $0.002908 | $0.002784 | $0.002865 | +1.63% | $58,811 | $13.98M |
| Aug 7, 2026 | $0.002866 | $0.002907 | $0.002814 | $0.002819 | -1.64% | $57,459 | $13.75M |
| Aug 6, 2026 | $0.002844 | $0.002902 | $0.002803 | $0.002866 | +0.77% | $58,466 | $13.98M |
| Aug 5, 2026 | $0.002786 | $0.002888 | $0.002772 | $0.002844 | +2.08% | $57,005 | $13.87M |
| Aug 4, 2026 | $0.002824 | $0.002859 | $0.002777 | $0.002786 | -1.35% | $68,479 | $13.59M |
| Aug 3, 2026 | $0.002824 | $0.002859 | $0.002764 | $0.002824 | +0.00% | $58,811 | $13.78M |
| Aug 2, 2026 | $0.002814 | $0.002875 | $0.002784 | $0.002824 | +0.36% | $66,119 | $13.78M |
| Aug 1, 2026 | $0.002847 | $0.002901 | $0.002804 | $0.002814 | -1.16% | $55,306 | $13.73M |
| Jul 31, 2026 | $0.002875 | $0.002939 | $0.002839 | $0.002847 | -0.97% | $58,153 | $13.89M |
| Jul 30, 2026 | $0.002868 | $0.002969 | $0.002844 | $0.002875 | +0.24% | $54,819 | $14.03M |
| Jul 29, 2026 | $0.003004 | $0.003037 | $0.002793 | $0.002868 | -4.53% | $55,366 | $13.99M |
| Jul 28, 2026 | $0.003004 | $0.003029 | $0.002934 | $0.003004 | +0.00% | $55,440 | $14.65M |
| Jul 27, 2026 | $0.003224 | $0.003235 | $0.00298 | $0.003004 | -6.82% | $56,951 | $14.65M |
| Jul 26, 2026 | $0.003197 | $0.003234 | $0.003164 | $0.003224 | +0.84% | $54,534 | $15.73M |
| Jul 25, 2026 | $0.003206 | $0.003254 | $0.003135 | $0.003197 | -0.28% | $56,233 | $15.60M |
| Jul 24, 2026 | $0.003293 | $0.003475 | $0.00318 | $0.003206 | -2.64% | $63,520 | $15.64M |
| Jul 23, 2026 | $0.003297 | $0.003419 | $0.003246 | $0.003293 | -0.12% | $59,212 | $16.06M |
| Jul 22, 2026 | $0.003235 | $0.003347 | $0.003204 | $0.003297 | +1.92% | $58,166 | $16.08M |
| Jul 21, 2026 | $0.003176 | $0.003302 | $0.003163 | $0.003235 | +1.86% | $57,393 | $15.78M |
| Jul 20, 2026 | $0.003167 | $0.003211 | $0.003103 | $0.003176 | +0.28% | $57,071 | $15.49M |
| Jul 19, 2026 | $0.003265 | $0.00328 | $0.003135 | $0.003167 | -3.00% | $54,422 | $15.45M |
| Jul 18, 2026 | $0.003274 | $0.003313 | $0.003188 | $0.003265 | -0.27% | $56,315 | $15.93M |
| Jul 17, 2026 | $0.003325 | $0.003339 | $0.003231 | $0.003274 | -1.53% | $54,661 | $15.97M |
| Jul 16, 2026 | $0.003405 | $0.003441 | $0.003304 | $0.003325 | -2.35% | $54,607 | $16.22M |
| Jul 15, 2026 | $0.003387 | $0.003447 | $0.003345 | $0.003405 | +0.53% | $58,469 | $16.61M |
| Jul 14, 2026 | $0.003278 | $0.003437 | $0.003264 | $0.003387 | +3.33% | $58,240 | $16.52M |
| Jul 13, 2026 | $0.003392 | $0.00343 | $0.003253 | $0.003278 | -3.36% | $55,953 | $15.99M |
| Jul 12, 2026 | $0.003417 | $0.003548 | $0.003374 | $0.003392 | -0.73% | $56,612 | $16.55M |
| Jul 11, 2026 | $0.00364 | $0.003764 | $0.003394 | $0.003417 | -6.13% | $60,561 | $16.67M |
| Jul 10, 2026 | $0.003324 | $0.003729 | $0.003303 | $0.00364 | +9.51% | $61,962 | $17.76M |
| Jul 9, 2026 | $0.003215 | $0.003368 | $0.003183 | $0.003324 | +3.39% | $53,899 | $16.22M |
| Jul 8, 2026 | $0.003323 | $0.003358 | $0.003185 | $0.003215 | -3.25% | $59,990 | $15.68M |
| Jul 7, 2026 | $0.003464 | $0.003476 | $0.003323 | $0.003323 | -4.07% | $52,253 | $16.21M |
| Jul 6, 2026 | $0.003528 | $0.003537 | $0.003353 | $0.003464 | -1.81% | $59,094 | $16.90M |
| Jul 5, 2026 | $0.003567 | $0.00357 | $0.003454 | $0.003528 | -1.09% | $53,565 | $17.21M |
| Jul 4, 2026 | $0.003662 | $0.003922 | $0.003543 | $0.003567 | -2.59% | $59,926 | $17.40M |
| Jul 3, 2026 | $0.003548 | $0.003688 | $0.003498 | $0.003662 | +3.21% | $55,088 | $17.86M |
| Jul 2, 2026 | $0.003397 | $0.003548 | $0.003355 | $0.003548 | +4.45% | $54,639 | $17.31M |
| Jul 1, 2026 | $0.003296 | $0.003437 | $0.003214 | $0.003397 | +3.06% | $55,757 | $16.57M |
| Jun 30, 2026 | $0.003345 | $0.003359 | $0.003223 | $0.003296 | -1.46% | $55,918 | $16.08M |
| Jun 29, 2026 | $0.003326 | $0.003418 | $0.003284 | $0.003345 | +0.57% | $58,308 | $16.32M |
| Jun 28, 2026 | $0.003353 | $0.003409 | $0.003275 | $0.003326 | -0.81% | $56,081 | $16.23M |
| Jun 27, 2026 | $0.003467 | $0.003649 | $0.003324 | $0.003353 | -3.29% | $57,875 | $16.36M |
| Jun 26, 2026 | $0.003348 | $0.003568 | $0.00326 | $0.003467 | +3.55% | $54,778 | $16.91M |
| Jun 25, 2026 | $0.003397 | $0.003447 | $0.003169 | $0.003348 | -1.44% | $55,201 | $16.33M |
| Jun 24, 2026 | $0.003544 | $0.003696 | $0.003236 | $0.003397 | -4.15% | $55,007 | $16.57M |
| Jun 23, 2026 | $0.003655 | $0.003698 | $0.003487 | $0.003544 | -3.04% | $57,130 | $17.29M |
| Jun 22, 2026 | $0.003759 | $0.003837 | $0.003634 | $0.003655 | -2.77% | $55,019 | $17.83M |
| Jun 21, 2026 | $0.003896 | $0.003898 | $0.003711 | $0.003759 | -3.52% | $53,942 | $18.34M |
| Jun 20, 2026 | $0.003708 | $0.003973 | $0.003685 | $0.003896 | +5.07% | $59,025 | $19.01M |
| Jun 19, 2026 | $0.003794 | $0.003834 | $0.003684 | $0.003708 | — | $55,445 | $18.09M |
SynFutures Historical Data FAQ
Window highs, lows, best/worst days and volume for SynFuturesWhat is the all-time high for F?
SynFutures's record price is about $0.192309. It currently trades at $0.003079, roughly 98.4% below that peak. The all-time low on record is $0.00260086. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the F market cap?
SynFutures has a market capitalisation of about $14.89M, on roughly $1.51M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did F change over this window?
Across 90 daily candles, close-to-close moved down 16.75%.
What were F's high and low in this window?
In this sample, the highest trade print is about $0.003973 (Jun 20, 2026) and the lowest about $0.002605 (Aug 19, 2026).
What were F's best and worst days in this window?
Best close-to-close day was about +10.18% (Aug 21, 2026); worst was -10.31% (Aug 11, 2026).