Synapse Historical Data

SYN Page 15
Download
Date Close Price change Market cap Trading volume
Jun 15, 2024 $ 0.622
+3.84%
$ 118.12 million $ 7.11 million
Jun 14, 2024 $ 0.599
-3.17%
$ 113.75 million $ 13.72 million
Jun 13, 2024 $ 0.619
-10.77%
$ 117.48 million $ 25.34 million
Jun 12, 2024 $ 0.693
+19.33%
$ 131.62 million $ 75.79 million
Jun 11, 2024 $ 0.581
-1.28%
$ 110.31 million $ 11.13 million
Jun 10, 2024 $ 0.589
-5.46%
$ 111.74 million $ 4.06 million
Jun 9, 2024 $ 0.623
+1.38%
$ 118.2 million $ 4.65 million
Jun 8, 2024 $ 0.614
-7.36%
$ 116.73 million $ 5.54 million
Jun 7, 2024 $ 0.663
-8.05%
$ 125.85 million $ 8.45 million
Jun 6, 2024 $ 0.721
-1.60%
$ 136.86 million $ 5.69 million
Jun 5, 2024 $ 0.733
+1.08%
$ 139.1 million $ 7.43 million
Jun 4, 2024 $ 0.725
-5.63%
$ 137.61 million $ 10.27 million
Jun 3, 2024 $ 0.768
+1.15%
$ 145.83 million $ 8.75 million
Jun 2, 2024 $ 0.759
+1.57%
$ 144.15 million $ 6.35 million
Jun 1, 2024 $ 0.748
+5.25%
$ 141.93 million $ 8.74 million
May 31, 2024 $ 0.71
-4.79%
$ 134.85 million $ 7.32 million
May 30, 2024 $ 0.746
-2.13%
$ 141.65 million $ 6.17 million
May 29, 2024 $ 0.763
-2.51%
$ 144.72 million $ 5.81 million
May 28, 2024 $ 0.782
-2.65%
$ 148.47 million $ 5.04 million
May 27, 2024 $ 0.804
+6.06%
$ 152.51 million $ 5.83 million
May 26, 2024 $ 0.758
-2.86%
$ 143.8 million $ 5.16 million
May 25, 2024 $ 0.78
+3.66%
$ 148.03 million $ 8.58 million
May 24, 2024 $ 0.752
-4.40%
$ 142.81 million $ 5.06 million
May 23, 2024 $ 0.787
-0.28%
$ 149.38 million $ 4.78 million
May 22, 2024 $ 0.789
-3.15%
$ 149.8 million $ 7.79 million
May 21, 2024 $ 0.815
-1.36%
$ 154.66 million $ 9.57 million
May 20, 2024 $ 0.826
+8.26%
$ 156.82 million $ 9.5 million
May 19, 2024 $ 0.763
-5.29%
$ 144.85 million $ 5.24 million
May 18, 2024 $ 0.806
-2.44%
$ 152.93 million $ 4.61 million
May 17, 2024 $ 0.826
+4.22%
$ 156.75 million $ 7.07 million
May 16, 2024 $ 0.792
-2.02%
$ 150.41 million $ 8.33 million
May 15, 2024 $ 0.809
+8.57%
$ 153.51 million $ 6.58 million
May 14, 2024 $ 0.745
-0.74%
$ 141.4 million $ 5.34 million
May 13, 2024 $ 0.751
-5.89%
$ 142.45 million $ 9.51 million
May 12, 2024 $ 0.797
+0.34%
$ 151.37 million $ 3.51 million
May 11, 2024 $ 0.795
+2.17%
$ 150.87 million $ 6.27 million
May 10, 2024 $ 0.778
-8.43%
$ 147.65 million $ 9.15 million
May 9, 2024 $ 0.85
+1.86%
$ 161.24 million $ 5.73 million
May 8, 2024 $ 0.834
-2.75%
$ 158.3 million $ 6.16 million
May 7, 2024 $ 0.857
-2.74%
$ 162.76 million $ 6.49 million
May 6, 2024 $ 0.882
-3.80%
$ 167.34 million $ 6.4 million
May 5, 2024 $ 0.917
+2.80%
$ 173.97 million $ 7.44 million
May 4, 2024 $ 0.892
-2.64%
$ 169.24 million $ 7.24 million
May 3, 2024 $ 0.916
+2.19%
$ 173.83 million $ 8.23 million
May 2, 2024 $ 0.896
-0.05%
$ 170.1 million $ 11.1 million
May 1, 2024 $ 0.897
+3.64%
$ 170.19 million $ 9.44 million
Apr 30, 2024 $ 0.865
-9.06%
$ 164.21 million $ 7.46 million
Apr 29, 2024 $ 0.951
-2.66%
$ 180.56 million $ 5.6 million
Apr 28, 2024 $ 0.977
-2.91%
$ 185.51 million $ 4.85 million
Apr 27, 2024 $ 1.01
+3.39%
$ 191.05 million $ 6.74 million