Synapse Historical Data

SYN Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 0.478
+0.06%
$ 90.7 million $ 4.88 million
Sep 22, 2024 $ 0.48
-0.45%
$ 91.06 million $ 3.46 million
Sep 21, 2024 $ 0.482
+1.12%
$ 91.47 million $ 3.43 million
Sep 20, 2024 $ 0.477
+3.12%
$ 90.49 million $ 6.52 million
Sep 19, 2024 $ 0.462
-2.16%
$ 87.63 million $ 4.77 million
Sep 18, 2024 $ 0.472
+4.49%
$ 89.57 million $ 3.72 million
Sep 17, 2024 $ 0.452
+2.62%
$ 85.72 million $ 6.3 million
Sep 16, 2024 $ 0.439
-6.89%
$ 83.33 million $ 7.49 million
Sep 15, 2024 $ 0.472
-3.16%
$ 89.5 million $ 6.2 million
Sep 14, 2024 $ 0.487
-4.74%
$ 92.44 million $ 7.51 million
Sep 13, 2024 $ 0.511
+16.14%
$ 97.03 million $ 35.13 million
Sep 12, 2024 $ 0.44
+3.27%
$ 83.55 million $ 3.57 million
Sep 11, 2024 $ 0.426
-0.80%
$ 80.9 million $ 3.83 million
Sep 10, 2024 $ 0.43
-2.77%
$ 81.56 million $ 3.79 million
Sep 9, 2024 $ 0.442
-0.87%
$ 83.88 million $ 7.27 million
Sep 8, 2024 $ 0.446
+12.68%
$ 84.62 million $ 14.8 million
Sep 7, 2024 $ 0.396
+2.80%
$ 75.1 million $ 2.3 million
Sep 6, 2024 $ 0.385
-4.05%
$ 73.06 million $ 4.97 million
Sep 5, 2024 $ 0.401
-3.83%
$ 76.14 million $ 2.26 million
Sep 4, 2024 $ 0.417
-1.01%
$ 79.18 million $ 4.59 million
Sep 3, 2024 $ 0.421
-7.02%
$ 79.98 million $ 3.5 million
Sep 2, 2024 $ 0.453
+4.49%
$ 86.02 million $ 3.66 million
Sep 1, 2024 $ 0.434
-5.23%
$ 82.38 million $ 3.89 million
Aug 31, 2024 $ 0.458
-4.00%
$ 86.93 million $ 3.17 million
Aug 30, 2024 $ 0.477
-0.76%
$ 90.54 million $ 4.97 million
Aug 29, 2024 $ 0.481
-2.78%
$ 91.24 million $ 4.49 million
Aug 28, 2024 $ 0.494
-4.59%
$ 93.82 million $ 8.64 million
Aug 27, 2024 $ 0.518
-5.31%
$ 98.33 million $ 9.51 million
Aug 26, 2024 $ 0.547
-6.56%
$ 103.84 million $ 22.38 million
Aug 25, 2024 $ 0.586
+1.52%
$ 111.14 million $ 15.6 million
Aug 24, 2024 $ 0.577
-6.58%
$ 109.47 million $ 18.08 million
Aug 23, 2024 $ 0.617
+8.22%
$ 117.19 million $ 18.93 million
Aug 22, 2024 $ 0.571
+1.92%
$ 108.28 million $ 18.09 million
Aug 21, 2024 $ 0.56
+2.49%
$ 106.25 million $ 28.68 million
Aug 20, 2024 $ 0.546
-1.83%
$ 103.66 million $ 30.27 million
Aug 19, 2024 $ 0.556
-17.40%
$ 105.59 million $ 41.51 million
Aug 18, 2024 $ 0.673
+4.45%
$ 127.81 million $ 119.63 million
Aug 17, 2024 $ 0.645
+8.12%
$ 122.37 million $ 172.12 million
Aug 16, 2024 $ 0.596
+58.16%
$ 113.16 million $ 120.35 million
Aug 15, 2024 $ 0.377
+8.51%
$ 71.53 million $ 29.49 million
Aug 14, 2024 $ 0.347
-2.41%
$ 65.94 million $ 2.15 million
Aug 13, 2024 $ 0.356
-1.77%
$ 67.57 million $ 2.3 million
Aug 12, 2024 $ 0.362
+5.92%
$ 68.8 million $ 2.88 million
Aug 11, 2024 $ 0.342
-4.59%
$ 64.93 million $ 2.01 million
Aug 10, 2024 $ 0.358
+0.89%
$ 68.03 million $ 1.55 million
Aug 9, 2024 $ 0.355
-2.85%
$ 67.44 million $ 2.59 million
Aug 8, 2024 $ 0.366
+15.34%
$ 69.41 million $ 2.63 million
Aug 7, 2024 $ 0.317
-1.87%
$ 60.2 million $ 3.47 million
Aug 6, 2024 $ 0.323
+3.56%
$ 61.35 million $ 3.41 million
Aug 5, 2024 $ 0.312
-7.67%
$ 59.29 million $ 7.35 million