Synapse Historical Data

SYN Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 0.338
-8.18%
$ 64.23 million $ 6.02 million
Aug 3, 2024 $ 0.369
-4.54%
$ 69.96 million $ 2.69 million
Aug 2, 2024 $ 0.386
-7.60%
$ 73.28 million $ 3.18 million
Aug 1, 2024 $ 0.418
-2.61%
$ 79.32 million $ 3.02 million
Jul 31, 2024 $ 0.429
-1.43%
$ 81.42 million $ 2.42 million
Jul 30, 2024 $ 0.435
-6.83%
$ 82.6 million $ 3.77 million
Jul 29, 2024 $ 0.467
+0.10%
$ 88.65 million $ 3.46 million
Jul 28, 2024 $ 0.467
-2.47%
$ 88.56 million $ 2.42 million
Jul 27, 2024 $ 0.478
-3.11%
$ 90.8 million $ 2.96 million
Jul 26, 2024 $ 0.494
+2.20%
$ 93.73 million $ 3.14 million
Jul 25, 2024 $ 0.483
-3.72%
$ 91.72 million $ 3.6 million
Jul 24, 2024 $ 0.502
-4.89%
$ 95.33 million $ 3.78 million
Jul 23, 2024 $ 0.528
-2.25%
$ 100.23 million $ 5.1 million
Jul 22, 2024 $ 0.54
-1.69%
$ 102.55 million $ 24.57 million
Jul 21, 2024 $ 0.55
+4.72%
$ 104.32 million $ 29.53 million
Jul 20, 2024 $ 0.525
+13.45%
$ 99.6 million $ 24.93 million
Jul 19, 2024 $ 0.463
+3.85%
$ 87.8 million $ 4.8 million
Jul 18, 2024 $ 0.445
-4.41%
$ 84.54 million $ 3.54 million
Jul 17, 2024 $ 0.466
-3.98%
$ 88.43 million $ 3.71 million
Jul 16, 2024 $ 0.485
-1.64%
$ 92.09 million $ 3.95 million
Jul 15, 2024 $ 0.493
+4.57%
$ 93.65 million $ 3.82 million
Jul 14, 2024 $ 0.472
+4.95%
$ 89.56 million $ 2.54 million
Jul 13, 2024 $ 0.45
+0.41%
$ 85.33 million $ 2.23 million
Jul 12, 2024 $ 0.448
-1.06%
$ 85.04 million $ 2.93 million
Jul 11, 2024 $ 0.453
-3.55%
$ 85.93 million $ 2.63 million
Jul 10, 2024 $ 0.469
+2.95%
$ 89.11 million $ 2.81 million
Jul 9, 2024 $ 0.456
+6.26%
$ 86.56 million $ 2.7 million
Jul 8, 2024 $ 0.429
+2.93%
$ 81.46 million $ 3.74 million
Jul 7, 2024 $ 0.417
-9.62%
$ 79.12 million $ 2.9 million
Jul 6, 2024 $ 0.461
+5.58%
$ 87.55 million $ 2.68 million
Jul 5, 2024 $ 0.437
-3.26%
$ 82.9 million $ 6.98 million
Jul 4, 2024 $ 0.451
-7.38%
$ 85.53 million $ 3.5 million
Jul 3, 2024 $ 0.487
-4.57%
$ 92.34 million $ 3.67 million
Jul 2, 2024 $ 0.51
-0.54%
$ 96.76 million $ 3.34 million
Jul 1, 2024 $ 0.513
-3.88%
$ 97.29 million $ 4.75 million
Jun 30, 2024 $ 0.533
+7.10%
$ 101.23 million $ 4.48 million
Jun 29, 2024 $ 0.498
-2.73%
$ 94.52 million $ 3.08 million
Jun 28, 2024 $ 0.512
-4.32%
$ 97.18 million $ 4.32 million
Jun 27, 2024 $ 0.535
+3.94%
$ 101.56 million $ 4.69 million
Jun 26, 2024 $ 0.515
-4.72%
$ 97.71 million $ 3.47 million
Jun 25, 2024 $ 0.54
+2.28%
$ 102.55 million $ 5.52 million
Jun 24, 2024 $ 0.528
+5.28%
$ 100.27 million $ 6.38 million
Jun 23, 2024 $ 0.502
-2.62%
$ 95.24 million $ 3.21 million
Jun 22, 2024 $ 0.515
-0.38%
$ 97.8 million $ 2.82 million
Jun 21, 2024 $ 0.517
-4.51%
$ 98.17 million $ 5.43 million
Jun 20, 2024 $ 0.542
-0.57%
$ 102.83 million $ 4.52 million
Jun 19, 2024 $ 0.545
-3.15%
$ 103.35 million $ 5.45 million
Jun 18, 2024 $ 0.563
-5.94%
$ 106.78 million $ 8.7 million
Jun 17, 2024 $ 0.598
-12.72%
$ 113.53 million $ 14.61 million
Jun 16, 2024 $ 0.685
+10.11%
$ 130.06 million $ 24.96 million