Synapse Historical Data

SYN Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 0.592
-5.73%
$ 112.36 million $ 8.13 million
Nov 11, 2024 $ 0.628
+3.38%
$ 119.15 million $ 8.28 million
Nov 10, 2024 $ 0.607
+4.60%
$ 115.22 million $ 10.43 million
Nov 9, 2024 $ 0.58
+10.77%
$ 110.15 million $ 6.19 million
Nov 8, 2024 $ 0.524
-3.29%
$ 99.48 million $ 4.22 million
Nov 7, 2024 $ 0.541
+0.56%
$ 102.73 million $ 4.48 million
Nov 6, 2024 $ 0.538
+12.62%
$ 102.18 million $ 7.29 million
Nov 5, 2024 $ 0.478
+7.21%
$ 90.65 million $ 5.79 million
Nov 4, 2024 $ 0.445
-3.67%
$ 84.54 million $ 4.13 million
Nov 3, 2024 $ 0.462
-3.00%
$ 87.76 million $ 3.92 million
Nov 2, 2024 $ 0.477
-3.73%
$ 90.48 million $ 3.39 million
Nov 1, 2024 $ 0.495
-4.39%
$ 94.04 million $ 5.64 million
Oct 31, 2024 $ 0.519
-7.78%
$ 98.43 million $ 6.73 million
Oct 30, 2024 $ 0.562
-3.60%
$ 106.74 million $ 6.8 million
Oct 29, 2024 $ 0.583
-0.20%
$ 110.72 million $ 7.36 million
Oct 28, 2024 $ 0.584
-3.24%
$ 110.92 million $ 5.97 million
Oct 27, 2024 $ 0.604
+0.44%
$ 114.68 million $ 5.49 million
Oct 26, 2024 $ 0.601
+5.76%
$ 114.15 million $ 6.99 million
Oct 25, 2024 $ 0.569
-13.02%
$ 108.09 million $ 9.66 million
Oct 24, 2024 $ 0.655
+15.89%
$ 124.34 million $ 16.23 million
Oct 23, 2024 $ 0.566
-2.68%
$ 107.4 million $ 4.81 million
Oct 22, 2024 $ 0.581
-3.77%
$ 110.29 million $ 4.9 million
Oct 21, 2024 $ 0.604
-5.84%
$ 114.61 million $ 6.43 million
Oct 20, 2024 $ 0.641
+4.68%
$ 121.72 million $ 3.75 million
Oct 19, 2024 $ 0.613
+0.05%
$ 116.28 million $ 5.9 million
Oct 18, 2024 $ 0.612
+7.98%
$ 116.22 million $ 6.36 million
Oct 17, 2024 $ 0.567
-4.13%
$ 107.67 million $ 4.09 million
Oct 16, 2024 $ 0.592
-3.71%
$ 112.31 million $ 5.63 million
Oct 15, 2024 $ 0.614
-1.12%
$ 116.61 million $ 20.27 million
Oct 14, 2024 $ 0.622
+17.39%
$ 117.97 million $ 16.89 million
Oct 13, 2024 $ 0.529
+5.72%
$ 100.43 million $ 5.2 million
Oct 12, 2024 $ 0.5
-0.99%
$ 94.99 million $ 3.22 million
Oct 11, 2024 $ 0.505
+5.20%
$ 95.9 million $ 12.51 million
Oct 10, 2024 $ 0.48
+10.60%
$ 91.07 million $ 5.39 million
Oct 9, 2024 $ 0.434
-8.57%
$ 82.34 million $ 3.64 million
Oct 8, 2024 $ 0.474
+0.19%
$ 90.05 million $ 5.57 million
Oct 7, 2024 $ 0.473
+2.68%
$ 89.8 million $ 5.43 million
Oct 6, 2024 $ 0.461
+2.69%
$ 87.45 million $ 3.05 million
Oct 5, 2024 $ 0.448
-2.33%
$ 85.11 million $ 6.08 million
Oct 4, 2024 $ 0.459
+20.18%
$ 87.1 million $ 11.22 million
Oct 3, 2024 $ 0.382
-1.22%
$ 72.47 million $ 2.95 million
Oct 2, 2024 $ 0.387
-4.20%
$ 73.42 million $ 3.6 million
Oct 1, 2024 $ 0.404
-12.80%
$ 76.64 million $ 5.16 million
Sep 30, 2024 $ 0.464
-7.20%
$ 88.03 million $ 3.33 million
Sep 29, 2024 $ 0.5
-0.16%
$ 94.81 million $ 3 million
Sep 28, 2024 $ 0.5
-3.86%
$ 94.9 million $ 4.12 million
Sep 27, 2024 $ 0.52
+4.22%
$ 98.7 million $ 5.39 million
Sep 26, 2024 $ 0.499
+5.95%
$ 94.7 million $ 4.87 million
Sep 25, 2024 $ 0.471
-4.57%
$ 89.41 million $ 3.21 million
Sep 24, 2024 $ 0.495
+3.61%
$ 94.04 million $ 3.46 million