Synapse Historical Data

SYN Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 1.6
-13.94%
$ 303.5 million $ 39.04 million
Mar 6, 2024 $ 1.86
+20.19%
$ 352.58 million $ 132.82 million
Mar 5, 2024 $ 1.55
+32.84%
$ 293.26 million $ 64.49 million
Mar 4, 2024 $ 1.16
+5.51%
$ 220.75 million $ 14.83 million
Mar 3, 2024 $ 1.1
-2.91%
$ 209.21 million $ 15.69 million
Mar 2, 2024 $ 1.14
-2.98%
$ 215.48 million $ 14.09 million
Mar 1, 2024 $ 1.17
+4.24%
$ 222.1 million $ 21.25 million
Feb 29, 2024 $ 1.12
-8.59%
$ 213.07 million $ 40.17 million
Feb 28, 2024 $ 1.23
+30.88%
$ 233.09 million $ 107.65 million
Feb 27, 2024 $ 0.938
+18.75%
$ 178.1 million $ 95.35 million
Feb 26, 2024 $ 0.79
+9.47%
$ 149.96 million $ 14.89 million
Feb 25, 2024 $ 0.722
+1.72%
$ 136.99 million $ 6.97 million
Feb 24, 2024 $ 0.71
+4.39%
$ 134.68 million $ 6.08 million
Feb 23, 2024 $ 0.68
-5.04%
$ 129.02 million $ 6.95 million
Feb 22, 2024 $ 0.716
+0.71%
$ 135.86 million $ 7.94 million
Feb 21, 2024 $ 0.711
-5.42%
$ 134.9 million $ 12.32 million
Feb 20, 2024 $ 0.751
-8.30%
$ 142.63 million $ 13.29 million
Feb 19, 2024 $ 0.82
+5.59%
$ 155.55 million $ 17.82 million
Feb 18, 2024 $ 0.776
+1.19%
$ 147.31 million $ 14.6 million
Feb 17, 2024 $ 0.767
+6.08%
$ 145.58 million $ 11.95 million
Feb 16, 2024 $ 0.723
+0.57%
$ 137.24 million $ 7.24 million
Feb 15, 2024 $ 0.719
-3.00%
$ 136.47 million $ 10.63 million
Feb 14, 2024 $ 0.741
+0.43%
$ 140.68 million $ 8.49 million
Feb 13, 2024 $ 0.738
-3.34%
$ 140.08 million $ 9.2 million
Feb 12, 2024 $ 0.764
+4.65%
$ 144.92 million $ 6.41 million
Feb 11, 2024 $ 0.73
-3.15%
$ 138.47 million $ 5.92 million
Feb 10, 2024 $ 0.753
-2.46%
$ 142.98 million $ 8.79 million
Feb 9, 2024 $ 0.772
+7.84%
$ 146.58 million $ 9.99 million
Feb 8, 2024 $ 0.716
-2.88%
$ 135.92 million $ 13.48 million
Feb 7, 2024 $ 0.737
+3.24%
$ 139.96 million $ 11.99 million
Feb 6, 2024 $ 0.714
+3.84%
$ 135.57 million $ 9.35 million
Feb 5, 2024 $ 0.688
+1.95%
$ 130.55 million $ 11.72 million
Feb 4, 2024 $ 0.675
-6.76%
$ 128.05 million $ 7.52 million
Feb 3, 2024 $ 0.724
-3.63%
$ 137.34 million $ 6.49 million
Feb 2, 2024 $ 0.751
+5.94%
$ 142.52 million $ 17.17 million
Feb 1, 2024 $ 0.709
-2.18%
$ 134.54 million $ 9.93 million
Jan 31, 2024 $ 0.725
-6.14%
$ 137.53 million $ 13 million
Jan 30, 2024 $ 0.772
-5.63%
$ 146.54 million $ 14.28 million
Jan 29, 2024 $ 0.818
+3.63%
$ 155.29 million $ 15.66 million
Jan 28, 2024 $ 0.789
-10.42%
$ 149.84 million $ 31.09 million
Jan 27, 2024 $ 0.881
+0.09%
$ 167.28 million $ 40.62 million
Jan 26, 2024 $ 0.88
+3.32%
$ 167.11 million $ 39.4 million
Jan 25, 2024 $ 0.852
+12.09%
$ 161.74 million $ 55.53 million
Jan 24, 2024 $ 0.76
+3.38%
$ 144.29 million $ 107.5 million
Jan 23, 2024 $ 0.735
+20.53%
$ 139.56 million $ 38.19 million
Jan 22, 2024 $ 0.61
-10.87%
$ 115.79 million $ 9.36 million
Jan 21, 2024 $ 0.684
+3.11%
$ 129.92 million $ 10.51 million
Jan 20, 2024 $ 0.664
-9.61%
$ 126 million $ 12.98 million
Jan 19, 2024 $ 0.734
+22.43%
$ 139.4 million $ 51.9 million
Jan 18, 2024 $ 0.6
-7.00%
$ 113.85 million $ 12.35 million