Synapse Historical Data

SYN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 31, 2024 $ 0.635
+2.39%
$ 120.59 million $ 62.61 million
Dec 30, 2024 $ 0.62
+21.03%
$ 117.71 million $ 53.35 million
Dec 29, 2024 $ 0.512
-6.02%
$ 97.26 million $ 4.15 million
Dec 28, 2024 $ 0.545
+4.19%
$ 103.49 million $ 4.24 million
Dec 27, 2024 $ 0.523
+2.85%
$ 99.3 million $ 5.89 million
Dec 26, 2024 $ 0.509
-8.88%
$ 96.56 million $ 5.86 million
Dec 25, 2024 $ 0.558
-1.43%
$ 105.99 million $ 4.44 million
Dec 24, 2024 $ 0.567
+2.70%
$ 107.56 million $ 6.26 million
Dec 23, 2024 $ 0.552
+5.20%
$ 104.81 million $ 6.09 million
Dec 22, 2024 $ 0.525
+0.47%
$ 99.62 million $ 6.25 million
Dec 21, 2024 $ 0.522
-5.96%
$ 99.11 million $ 7.02 million
Dec 20, 2024 $ 0.555
+2.69%
$ 105.39 million $ 11.85 million
Dec 19, 2024 $ 0.541
-8.74%
$ 102.66 million $ 12.44 million
Dec 18, 2024 $ 0.593
-12.93%
$ 112.49 million $ 10.63 million
Dec 17, 2024 $ 0.68
-7.10%
$ 129.14 million $ 6.48 million
Dec 16, 2024 $ 0.732
-4.18%
$ 139.01 million $ 7.96 million
Dec 15, 2024 $ 0.764
+2.78%
$ 145.09 million $ 7.77 million
Dec 14, 2024 $ 0.744
-6.91%
$ 141.16 million $ 8.95 million
Dec 13, 2024 $ 0.799
-0.10%
$ 151.65 million $ 11.16 million
Dec 12, 2024 $ 0.8
+7.13%
$ 151.8 million $ 14.11 million
Dec 11, 2024 $ 0.747
+4.41%
$ 141.77 million $ 13.01 million
Dec 10, 2024 $ 0.715
-5.06%
$ 135.76 million $ 17.75 million
Dec 9, 2024 $ 0.754
-18.49%
$ 143.1 million $ 30.5 million
Dec 8, 2024 $ 0.925
-3.37%
$ 175.52 million $ 12.95 million
Dec 7, 2024 $ 0.957
+5.43%
$ 181.7 million $ 28.45 million
Dec 6, 2024 $ 0.908
+4.54%
$ 172.37 million $ 14.8 million
Dec 5, 2024 $ 0.869
+0.26%
$ 165.1 million $ 24.69 million
Dec 4, 2024 $ 0.867
+9.78%
$ 164.49 million $ 62.11 million
Dec 3, 2024 $ 0.789
+3.78%
$ 149.83 million $ 23.02 million
Dec 2, 2024 $ 0.761
+8.24%
$ 144.38 million $ 21.74 million
Dec 1, 2024 $ 0.703
+1.27%
$ 133.38 million $ 23.69 million
Nov 30, 2024 $ 0.694
+20.33%
$ 131.71 million $ 28.3 million
Nov 29, 2024 $ 0.577
+0.93%
$ 109.46 million $ 9.24 million
Nov 28, 2024 $ 0.571
-1.38%
$ 108.46 million $ 9.68 million
Nov 27, 2024 $ 0.579
+3.85%
$ 109.96 million $ 14.75 million
Nov 26, 2024 $ 0.558
+2.56%
$ 105.87 million $ 18.83 million
Nov 25, 2024 $ 0.544
+5.91%
$ 103.24 million $ 18.79 million
Nov 24, 2024 $ 0.513
+4.99%
$ 97.44 million $ 15.17 million
Nov 23, 2024 $ 0.489
-3.89%
$ 92.81 million $ 16.6 million
Nov 22, 2024 $ 0.509
+2.35%
$ 96.53 million $ 9.65 million
Nov 21, 2024 $ 0.497
+8.91%
$ 94.33 million $ 10.18 million
Nov 20, 2024 $ 0.456
-13.37%
$ 86.56 million $ 7.46 million
Nov 19, 2024 $ 0.527
-6.04%
$ 99.93 million $ 6.08 million
Nov 18, 2024 $ 0.56
+4.76%
$ 106.31 million $ 6.48 million
Nov 17, 2024 $ 0.534
-8.53%
$ 101.41 million $ 5.63 million
Nov 16, 2024 $ 0.584
+6.47%
$ 110.82 million $ 5.87 million
Nov 15, 2024 $ 0.549
+3.65%
$ 104.12 million $ 6.54 million
Nov 14, 2024 $ 0.529
-3.17%
$ 100.44 million $ 8.55 million
Nov 13, 2024 $ 0.546
-7.68%
$ 103.73 million $ 8.82 million
Nov 12, 2024 $ 0.592
-5.73%
$ 112.36 million $ 8.13 million