Synapse Historical Data

SYN Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.353
+1.32%
$ 67.01 million $ 2.71 million
Feb 18, 2025 $ 0.348
-5.38%
$ 66.13 million $ 5.42 million
Feb 17, 2025 $ 0.368
-8.27%
$ 69.88 million $ 4.58 million
Feb 16, 2025 $ 0.401
-3.79%
$ 76.19 million $ 2.59 million
Feb 15, 2025 $ 0.417
-3.46%
$ 79.2 million $ 2.46 million
Feb 14, 2025 $ 0.432
+0.25%
$ 82.01 million $ 6.05 million
Feb 13, 2025 $ 0.431
-5.73%
$ 81.79 million $ 6.62 million
Feb 12, 2025 $ 0.457
+9.08%
$ 86.75 million $ 38.99 million
Feb 11, 2025 $ 0.419
+10.77%
$ 79.47 million $ 10.82 million
Feb 10, 2025 $ 0.378
+2.52%
$ 71.75 million $ 8.95 million
Feb 9, 2025 $ 0.369
+11.72%
$ 70 million $ 13.66 million
Feb 8, 2025 $ 0.33
+8.01%
$ 62.66 million $ 3.42 million
Feb 7, 2025 $ 0.306
-4.15%
$ 58 million $ 4.11 million
Feb 6, 2025 $ 0.319
-4.55%
$ 60.51 million $ 5.67 million
Feb 5, 2025 $ 0.334
-2.25%
$ 63.42 million $ 4.7 million
Feb 4, 2025 $ 0.342
-5.99%
$ 64.88 million $ 5.99 million
Feb 3, 2025 $ 0.364
+0.67%
$ 69.01 million $ 15.18 million
Feb 2, 2025 $ 0.361
-10.99%
$ 68.55 million $ 6.6 million
Feb 1, 2025 $ 0.406
-12.23%
$ 77.02 million $ 3.53 million
Jan 31, 2025 $ 0.462
-2.06%
$ 87.74 million $ 4.11 million
Jan 30, 2025 $ 0.472
+8.38%
$ 89.58 million $ 2.92 million
Jan 29, 2025 $ 0.435
+3.86%
$ 82.66 million $ 4.06 million
Jan 28, 2025 $ 0.42
-6.81%
$ 79.65 million $ 4.98 million
Jan 27, 2025 $ 0.45
-2.10%
$ 85.46 million $ 5.65 million
Jan 26, 2025 $ 0.46
-2.87%
$ 87.29 million $ 2.95 million
Jan 25, 2025 $ 0.474
+0.00%
$ 89.9 million $ 3.18 million
Jan 24, 2025 $ 0.474
-8.23%
$ 89.9 million $ 5.8 million
Jan 23, 2025 $ 0.516
-0.93%
$ 97.92 million $ 8.2 million
Jan 22, 2025 $ 0.521
-5.90%
$ 98.84 million $ 4.99 million
Jan 21, 2025 $ 0.553
-1.14%
$ 105.02 million $ 7.17 million
Jan 20, 2025 $ 0.56
-1.34%
$ 106.3 million $ 14.37 million
Jan 19, 2025 $ 0.569
-10.15%
$ 107.92 million $ 13.61 million
Jan 18, 2025 $ 0.633
-7.31%
$ 120.17 million $ 7.74 million
Jan 17, 2025 $ 0.683
+6.20%
$ 129.65 million $ 5.35 million
Jan 16, 2025 $ 0.643
-3.29%
$ 122.06 million $ 5.02 million
Jan 15, 2025 $ 0.665
+10.94%
$ 126.2 million $ 10.82 million
Jan 14, 2025 $ 0.599
+3.01%
$ 113.74 million $ 5.86 million
Jan 13, 2025 $ 0.582
-3.07%
$ 110.42 million $ 6.95 million
Jan 12, 2025 $ 0.6
-4.35%
$ 113.87 million $ 4.24 million
Jan 11, 2025 $ 0.627
+4.04%
$ 119.04 million $ 4.36 million
Jan 10, 2025 $ 0.603
+4.11%
$ 114.44 million $ 5.88 million
Jan 9, 2025 $ 0.579
-4.18%
$ 109.92 million $ 7.84 million
Jan 8, 2025 $ 0.604
-5.53%
$ 114.69 million $ 8.37 million
Jan 7, 2025 $ 0.64
-11.52%
$ 121.4 million $ 12.23 million
Jan 6, 2025 $ 0.723
-2.33%
$ 137.27 million $ 10.34 million
Jan 5, 2025 $ 0.741
+8.08%
$ 140.55 million $ 18.58 million
Jan 4, 2025 $ 0.685
+2.94%
$ 130.06 million $ 10.36 million
Jan 3, 2025 $ 0.666
+3.85%
$ 126.32 million $ 10.32 million
Jan 2, 2025 $ 0.641
-3.89%
$ 121.67 million $ 12.02 million
Jan 1, 2025 $ 0.666
+4.87%
$ 126.45 million $ 20.79 million