Synapse Historical Data

SYN Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 0.974
-6.49%
$ 184.79 million $ 6.17 million
Apr 25, 2024 $ 1.04
-0.16%
$ 197.62 million $ 5.85 million
Apr 24, 2024 $ 1.04
-6.96%
$ 197.93 million $ 9.1 million
Apr 23, 2024 $ 1.12
+1.49%
$ 212.74 million $ 9.13 million
Apr 22, 2024 $ 1.1
+1.87%
$ 209.61 million $ 5.96 million
Apr 21, 2024 $ 1.08
-3.40%
$ 205.76 million $ 6.33 million
Apr 20, 2024 $ 1.12
+5.27%
$ 213 million $ 7.69 million
Apr 19, 2024 $ 1.07
-3.81%
$ 202.34 million $ 23.94 million
Apr 18, 2024 $ 1.11
+15.35%
$ 210.35 million $ 32.78 million
Apr 17, 2024 $ 0.961
-3.72%
$ 182.35 million $ 8.27 million
Apr 16, 2024 $ 0.998
-4.95%
$ 189.4 million $ 13.18 million
Apr 15, 2024 $ 1.05
-8.13%
$ 199.27 million $ 11.28 million
Apr 14, 2024 $ 1.14
+0.91%
$ 216.91 million $ 28.17 million
Apr 13, 2024 $ 1.13
+7.19%
$ 214.94 million $ 38.98 million
Apr 12, 2024 $ 1.06
-13.49%
$ 200.53 million $ 15.69 million
Apr 11, 2024 $ 1.22
-7.44%
$ 231.81 million $ 9.18 million
Apr 10, 2024 $ 1.32
-3.86%
$ 250.43 million $ 18.6 million
Apr 9, 2024 $ 1.37
-9.26%
$ 260.49 million $ 16.25 million
Apr 8, 2024 $ 1.51
+4.10%
$ 287.08 million $ 12.9 million
Apr 7, 2024 $ 1.45
+8.79%
$ 275.77 million $ 15.98 million
Apr 6, 2024 $ 1.34
-1.71%
$ 253.49 million $ 11.29 million
Apr 5, 2024 $ 1.36
-5.23%
$ 257.9 million $ 32.25 million
Apr 4, 2024 $ 1.43
-11.72%
$ 272.13 million $ 63.02 million
Apr 3, 2024 $ 1.62
+21.34%
$ 308.29 million $ 97.81 million
Apr 2, 2024 $ 1.34
+8.89%
$ 254.07 million $ 36.77 million
Apr 1, 2024 $ 1.23
-1.46%
$ 233.34 million $ 27.76 million
Mar 31, 2024 $ 1.25
+0.94%
$ 236.8 million $ 6.08 million
Mar 30, 2024 $ 1.24
-4.06%
$ 234.59 million $ 6.98 million
Mar 29, 2024 $ 1.29
-6.44%
$ 244.53 million $ 7.42 million
Mar 28, 2024 $ 1.38
+7.41%
$ 261.35 million $ 11.38 million
Mar 27, 2024 $ 1.28
-2.45%
$ 243.32 million $ 14.74 million
Mar 26, 2024 $ 1.31
-3.10%
$ 249.42 million $ 25.79 million
Mar 25, 2024 $ 1.36
+11.02%
$ 257.4 million $ 22.91 million
Mar 24, 2024 $ 1.22
+9.45%
$ 231.84 million $ 8.18 million
Mar 23, 2024 $ 1.12
-8.24%
$ 212.29 million $ 16.89 million
Mar 22, 2024 $ 1.22
-5.07%
$ 231.34 million $ 8.1 million
Mar 21, 2024 $ 1.28
-5.50%
$ 243.69 million $ 14.47 million
Mar 20, 2024 $ 1.36
+23.16%
$ 257.88 million $ 15.47 million
Mar 19, 2024 $ 1.1
-5.09%
$ 209.39 million $ 25.02 million
Mar 18, 2024 $ 1.16
-11.09%
$ 220.61 million $ 11.96 million
Mar 17, 2024 $ 1.31
+7.88%
$ 248.12 million $ 16.44 million
Mar 16, 2024 $ 1.21
-12.75%
$ 229.99 million $ 18.05 million
Mar 15, 2024 $ 1.39
-8.09%
$ 263.61 million $ 21.01 million
Mar 14, 2024 $ 1.51
-3.78%
$ 286.63 million $ 18.75 million
Mar 13, 2024 $ 1.57
+5.57%
$ 297.87 million $ 20.9 million
Mar 12, 2024 $ 1.49
-4.85%
$ 282.14 million $ 20.42 million
Mar 11, 2024 $ 1.56
+7.96%
$ 296.51 million $ 26.04 million
Mar 10, 2024 $ 1.45
-9.52%
$ 274.65 million $ 23.29 million
Mar 9, 2024 $ 1.6
+0.72%
$ 304.46 million $ 15.34 million
Mar 8, 2024 $ 1.59
-0.41%
$ 302.27 million $ 28.6 million