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
$0.002678
-0.19% 1D
Recently Viewed
1H+0.71%
1D-0.19%
1W-11.59%
1M-22.60%
SynFutures (F) has 90 days of daily open, high, low and close on file. Over that window F ranged $0.002664 to $0.005244, closed at $0.002666 and is down 5.4% across the window.
SynFutures — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.005244
Window low
$0.002664
First → last
-5.43%
Latest close
$0.002666
vs live
+0.45%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.002688 | $0.002698 | $0.002595 | $0.002666 | -0.82% | $10,593 | $13.53M |
| Nov 3, 2026 | $0.002722 | $0.002747 | $0.002661 | $0.002688 | -1.25% | $53,583 | $13.64M |
| Nov 2, 2026 | $0.002808 | $0.002836 | $0.002688 | $0.002722 | -3.06% | $55,612 | $13.82M |
| Nov 1, 2026 | $0.002863 | $0.002945 | $0.002781 | $0.002808 | -1.92% | $54,652 | $14.25M |
| Oct 31, 2026 | $0.002956 | $0.00299 | $0.002803 | $0.002863 | -3.15% | $59,178 | $14.53M |
| Oct 30, 2026 | $0.002806 | $0.002961 | $0.002684 | $0.002956 | +5.35% | $55,037 | $15.00M |
| Oct 29, 2026 | $0.003048 | $0.003077 | $0.002777 | $0.002806 | -7.94% | $56,764 | $14.24M |
| Oct 28, 2026 | $0.003044 | $0.003086 | $0.002981 | $0.003048 | +0.13% | $54,222 | $15.47M |
| Oct 27, 2026 | $0.002931 | $0.003074 | $0.002912 | $0.003044 | +3.86% | $54,433 | $15.45M |
| Oct 26, 2026 | $0.002988 | $0.002995 | $0.002846 | $0.002931 | -1.91% | $58,210 | $14.88M |
| Oct 25, 2026 | $0.003238 | $0.003242 | $0.002861 | $0.002988 | -7.72% | $57,812 | $15.17M |
| Oct 24, 2026 | $0.003119 | $0.003522 | $0.003044 | $0.003238 | +3.82% | $66,883 | $16.43M |
| Oct 23, 2026 | $0.002947 | $0.003145 | $0.002927 | $0.003119 | +5.84% | $51,661 | $15.83M |
| Oct 22, 2026 | $0.003105 | $0.003121 | $0.002911 | $0.002947 | -5.09% | $53,738 | $14.96M |
| Oct 21, 2026 | $0.002963 | $0.003186 | $0.002957 | $0.003105 | +4.79% | $56,287 | $15.76M |
| Oct 20, 2026 | $0.002863 | $0.002969 | $0.002804 | $0.002963 | +3.49% | $55,891 | $15.04M |
| Oct 19, 2026 | $0.002859 | $0.002878 | $0.0028 | $0.002863 | +0.14% | $54,450 | $14.53M |
| Oct 18, 2026 | $0.002929 | $0.002959 | $0.002743 | $0.002859 | -2.39% | $53,502 | $14.51M |
| Oct 17, 2026 | $0.003009 | $0.003013 | $0.002869 | $0.002929 | -2.66% | $56,685 | $14.87M |
| Oct 16, 2026 | $0.00304 | $0.003082 | $0.002953 | $0.003009 | -1.02% | $55,923 | $15.27M |
| Oct 15, 2026 | $0.003025 | $0.003086 | $0.002862 | $0.00304 | +0.50% | $53,541 | $15.43M |
| Oct 14, 2026 | $0.003132 | $0.003162 | $0.002997 | $0.003025 | -3.42% | $53,801 | $15.35M |
| Oct 13, 2026 | $0.00313 | $0.003206 | $0.003029 | $0.003132 | +0.06% | $56,176 | $15.90M |
| Oct 12, 2026 | $0.003309 | $0.003342 | $0.003118 | $0.00313 | -5.41% | $58,109 | $15.89M |
| Oct 11, 2026 | $0.003254 | $0.003355 | $0.003217 | $0.003309 | +1.69% | $55,637 | $16.79M |
| Oct 10, 2026 | $0.003212 | $0.003268 | $0.003208 | $0.003254 | +1.31% | $53,666 | $16.52M |
| Oct 9, 2026 | $0.003143 | $0.003226 | $0.003118 | $0.003212 | +2.20% | $56,356 | $16.30M |
| Oct 8, 2026 | $0.003261 | $0.003276 | $0.002991 | $0.003143 | -3.62% | $57,801 | $15.95M |
| Oct 7, 2026 | $0.003374 | $0.003389 | $0.003181 | $0.003261 | -3.35% | $58,004 | $16.55M |
| Oct 6, 2026 | $0.003438 | $0.003447 | $0.00332 | $0.003374 | -1.86% | $55,349 | $17.12M |
| Oct 5, 2026 | $0.003454 | $0.0035 | $0.003372 | $0.003438 | -0.46% | $63,590 | $17.45M |
| Oct 4, 2026 | $0.003469 | $0.003474 | $0.003406 | $0.003454 | -0.43% | $56,654 | $17.53M |
| Oct 3, 2026 | $0.003474 | $0.003524 | $0.003434 | $0.003469 | -0.14% | $52,840 | $17.61M |
| Oct 2, 2026 | $0.003523 | $0.003605 | $0.003357 | $0.003474 | -1.39% | $51,860 | $17.63M |
| Oct 1, 2026 | $0.003564 | $0.003601 | $0.003469 | $0.003523 | -1.15% | $53,934 | $17.88M |
| Sep 30, 2026 | $0.003508 | $0.003648 | $0.003479 | $0.003564 | +1.60% | $54,667 | $18.09M |
| Sep 29, 2026 | $0.003518 | $0.003609 | $0.003364 | $0.003508 | -0.28% | $57,290 | $17.80M |
| Sep 28, 2026 | $0.003808 | $0.003814 | $0.003469 | $0.003518 | -7.62% | $56,040 | $17.86M |
| Sep 27, 2026 | $0.003812 | $0.003827 | $0.003715 | $0.003808 | -0.10% | $55,428 | $19.33M |
| Sep 26, 2026 | $0.003841 | $0.00388 | $0.003742 | $0.003812 | -0.76% | $56,618 | $19.35M |
| Sep 25, 2026 | $0.003774 | $0.003862 | $0.003727 | $0.003841 | +1.78% | $54,395 | $19.49M |
| Sep 24, 2026 | $0.003736 | $0.003808 | $0.003594 | $0.003774 | +1.02% | $64,931 | $19.15M |
| Sep 23, 2026 | $0.003776 | $0.003839 | $0.003465 | $0.003736 | -1.06% | $59,013 | $18.96M |
| Sep 22, 2026 | $0.003741 | $0.003784 | $0.003595 | $0.003776 | +0.94% | $61,428 | $19.16M |
| Sep 21, 2026 | $0.00372 | $0.00387 | $0.003617 | $0.003741 | +0.56% | $62,897 | $18.99M |
| Sep 20, 2026 | $0.004217 | $0.004253 | $0.003574 | $0.00372 | -11.79% | $63,097 | $18.88M |
| Sep 19, 2026 | $0.005244 | $0.005554 | $0.004063 | $0.004217 | -19.58% | $129,865 | $21.40M |
| Sep 18, 2026 | $0.003207 | $0.005675 | $0.003185 | $0.005244 | +63.52% | $137,569 | $26.62M |
| Sep 17, 2026 | $0.003158 | $0.003215 | $0.003112 | $0.003207 | +1.55% | $54,688 | $16.28M |
| Sep 16, 2026 | $0.003152 | $0.003167 | $0.003014 | $0.003158 | +0.19% | $53,490 | $16.03M |
| Sep 15, 2026 | $0.003351 | $0.0035 | $0.003097 | $0.003152 | -5.94% | $52,948 | $16.00M |
| Sep 14, 2026 | $0.003366 | $0.003469 | $0.003324 | $0.003351 | -0.45% | $53,209 | $17.01M |
| Sep 13, 2026 | $0.003417 | $0.003531 | $0.003337 | $0.003366 | -1.49% | $53,931 | $17.08M |
| Sep 12, 2026 | $0.003229 | $0.00342 | $0.003227 | $0.003417 | +5.82% | $51,261 | $17.34M |
| Sep 11, 2026 | $0.003146 | $0.003285 | $0.003111 | $0.003229 | +2.64% | $53,650 | $16.39M |
| Sep 10, 2026 | $0.003347 | $0.003438 | $0.003132 | $0.003146 | -6.01% | $57,047 | $15.97M |
| Sep 9, 2026 | $0.003482 | $0.003608 | $0.00327 | $0.003347 | -3.88% | $55,156 | $16.99M |
| Sep 8, 2026 | $0.003445 | $0.003611 | $0.003416 | $0.003482 | +1.07% | $55,624 | $17.67M |
| Sep 7, 2026 | $0.003468 | $0.003588 | $0.00339 | $0.003445 | -0.66% | $54,955 | $17.48M |
| Sep 6, 2026 | $0.003413 | $0.003482 | $0.00335 | $0.003468 | +1.61% | $54,544 | $17.60M |
| Sep 5, 2026 | $0.003356 | $0.003446 | $0.003337 | $0.003413 | +1.70% | $51,086 | $17.32M |
| Sep 4, 2026 | $0.00337 | $0.003383 | $0.003248 | $0.003356 | -0.42% | $56,569 | $17.03M |
| Sep 3, 2026 | $0.003354 | $0.003457 | $0.003274 | $0.00337 | +0.48% | $53,085 | $17.10M |
| Sep 2, 2026 | $0.003173 | $0.003359 | $0.003128 | $0.003354 | +5.70% | $54,289 | $17.02M |
| Sep 1, 2026 | $0.003227 | $0.003329 | $0.003124 | $0.003173 | -1.67% | $51,439 | $16.10M |
| Aug 31, 2026 | $0.0031 | $0.003302 | $0.003066 | $0.003227 | +4.10% | $54,363 | $16.38M |
| Aug 30, 2026 | $0.003176 | $0.003291 | $0.003055 | $0.0031 | -2.39% | $52,382 | $15.73M |
| Aug 29, 2026 | $0.003184 | $0.003243 | $0.003157 | $0.003176 | -0.25% | $49,027 | $16.12M |
| Aug 28, 2026 | $0.003355 | $0.003355 | $0.003104 | $0.003184 | -5.10% | $51,509 | $16.16M |
| Aug 27, 2026 | $0.003299 | $0.003355 | $0.003205 | $0.003355 | +1.70% | $53,795 | $17.03M |
| Aug 26, 2026 | $0.003114 | $0.003299 | $0.003109 | $0.003299 | +5.94% | $53,150 | $16.74M |
| Aug 25, 2026 | $0.003188 | $0.003242 | $0.003059 | $0.003114 | -2.32% | $53,043 | $15.80M |
| Aug 24, 2026 | $0.003249 | $0.003274 | $0.003122 | $0.003188 | -1.88% | $56,106 | $16.18M |
| Aug 23, 2026 | $0.003175 | $0.003317 | $0.002998 | $0.003249 | +2.33% | $55,024 | $16.49M |
| Aug 22, 2026 | $0.003278 | $0.00345 | $0.003049 | $0.003175 | -3.14% | $56,316 | $16.11M |
| Aug 21, 2026 | $0.002975 | $0.0033 | $0.002937 | $0.003278 | +10.18% | $59,465 | $16.64M |
| Aug 20, 2026 | $0.002797 | $0.002994 | $0.002773 | $0.002975 | +6.36% | $67,085 | $15.10M |
| Aug 19, 2026 | $0.002664 | $0.002849 | $0.002605 | $0.002797 | +4.99% | $61,056 | $14.20M |
| Aug 18, 2026 | $0.002753 | $0.002761 | $0.002644 | $0.002664 | -3.23% | $58,523 | $13.52M |
| Aug 17, 2026 | $0.002803 | $0.002816 | $0.002741 | $0.002753 | -1.78% | $54,595 | $13.97M |
| Aug 16, 2026 | $0.002739 | $0.002859 | $0.002695 | $0.002803 | +2.34% | $56,673 | $14.23M |
| Aug 15, 2026 | $0.002694 | $0.002868 | $0.002672 | $0.002739 | +1.67% | $63,550 | $13.90M |
| Aug 14, 2026 | $0.002726 | $0.002739 | $0.002613 | $0.002694 | -1.17% | $56,667 | $13.67M |
| Aug 13, 2026 | $0.002729 | $0.002768 | $0.002653 | $0.002726 | -0.11% | $54,883 | $13.84M |
| Aug 12, 2026 | $0.002733 | $0.002835 | $0.002711 | $0.002729 | -0.15% | $55,397 | $13.85M |
| Aug 11, 2026 | $0.003047 | $0.003063 | $0.002684 | $0.002733 | -10.31% | $64,921 | $13.87M |
| Aug 10, 2026 | $0.002906 | $0.003179 | $0.002866 | $0.003047 | +4.85% | $61,894 | $15.46M |
| Aug 9, 2026 | $0.002865 | $0.00296 | $0.00284 | $0.002906 | +1.43% | $57,730 | $14.75M |
| Aug 8, 2026 | $0.002819 | $0.002908 | $0.002784 | $0.002865 | +1.63% | $58,811 | $14.54M |
| Aug 7, 2026 | $0.002866 | $0.002907 | $0.002814 | $0.002819 | — | $57,459 | $14.31M |
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 $0.002678, roughly 98.6% 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 $13.55M, on roughly $2.32M 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 5.43%.
What were F's high and low in this window?
In this sample, the highest trade print is about $0.005675 (Sep 18, 2026) and the lowest about $0.002595 (Nov 4, 2026).
What were F's best and worst days in this window?
Best close-to-close day was about +63.52% (Sep 18, 2026); worst was -19.58% (Sep 19, 2026).