Synapse Historical Data

SYN Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 0.645
-6.63%
$ 122.43 million $ 20.1 million
Jan 16, 2024 $ 0.691
+9.21%
$ 131.12 million $ 32.49 million
Jan 15, 2024 $ 0.633
-5.85%
$ 120.07 million $ 22.03 million
Jan 14, 2024 $ 0.672
-10.61%
$ 127.53 million $ 57.53 million
Jan 13, 2024 $ 0.752
+41.92%
$ 142.66 million $ 93.58 million
Jan 12, 2024 $ 0.53
+4.27%
$ 100.52 million $ 25.27 million
Jan 11, 2024 $ 0.508
+15.27%
$ 96.4 million $ 65.62 million
Jan 10, 2024 $ 0.441
+13.77%
$ 83.63 million $ 6.38 million
Jan 9, 2024 $ 0.387
-4.03%
$ 73.51 million $ 4.62 million
Jan 8, 2024 $ 0.404
+5.39%
$ 76.6 million $ 7.54 million
Jan 7, 2024 $ 0.383
-5.74%
$ 72.69 million $ 3.93 million
Jan 6, 2024 $ 0.406
-4.46%
$ 77.12 million $ 4.08 million
Jan 5, 2024 $ 0.425
-3.86%
$ 80.72 million $ 4.99 million
Jan 4, 2024 $ 0.442
+1.32%
$ 83.97 million $ 5.81 million
Jan 3, 2024 $ 0.437
-6.94%
$ 82.88 million $ 10.67 million
Jan 2, 2024 $ 0.469
-2.67%
$ 89.06 million $ 6.43 million
Jan 1, 2024 $ 0.482
+4.58%
$ 91.5 million $ 4.78 million
Dec 31, 2023 $ 0.461
-0.62%
$ 87.49 million $ 4.75 million
Dec 30, 2023 $ 0.464
-2.08%
$ 88.03 million $ 4.29 million
Dec 29, 2023 $ 0.474
+1.79%
$ 89.89 million $ 8.07 million
Dec 28, 2023 $ 0.465
-6.78%
$ 88.3 million $ 12.92 million
Dec 27, 2023 $ 0.499
+10.38%
$ 94.73 million $ 20.06 million
Dec 26, 2023 $ 0.452
-1.34%
$ 85.82 million $ 8.89 million
Dec 25, 2023 $ 0.458
+6.85%
$ 86.99 million $ 9.23 million
Dec 24, 2023 $ 0.429
+0.05%
$ 81.41 million $ 7.55 million
Dec 23, 2023 $ 0.429
-0.02%
$ 81.37 million $ 5.02 million
Dec 22, 2023 $ 0.429
+7.48%
$ 81.39 million $ 12.48 million
Dec 21, 2023 $ 0.399
+1.26%
$ 75.73 million $ 5.49 million
Dec 20, 2023 $ 0.394
+2.50%
$ 74.79 million $ 5.64 million
Dec 19, 2023 $ 0.384
-4.28%
$ 72.97 million $ 5.5 million
Dec 18, 2023 $ 0.402
-1.21%
$ 76.23 million $ 5.38 million
Dec 17, 2023 $ 0.407
-3.51%
$ 77.16 million $ 5.04 million
Dec 16, 2023 $ 0.421
+0.39%
$ 79.97 million $ 3.77 million
Dec 15, 2023 $ 0.42
-3.53%
$ 79.66 million $ 5.79 million
Dec 14, 2023 $ 0.435
+2.07%
$ 82.57 million $ 9.15 million
Dec 13, 2023 $ 0.426
+0.31%
$ 80.89 million $ 6.6 million
Dec 12, 2023 $ 0.425
-2.75%
$ 80.64 million $ 8.43 million
Dec 11, 2023 $ 0.437
-9.00%
$ 82.92 million $ 8.75 million
Dec 10, 2023 $ 0.48
-0.77%
$ 91.11 million $ 5.7 million
Dec 9, 2023 $ 0.484
+1.67%
$ 91.82 million $ 8.44 million
Dec 8, 2023 $ 0.476
+1.61%
$ 90.31 million $ 7.68 million
Dec 7, 2023 $ 0.468
+1.35%
$ 88.88 million $ 9.29 million
Dec 6, 2023 $ 0.462
-5.24%
$ 87.7 million $ 10.1 million
Dec 5, 2023 $ 0.488
-1.42%
$ 92.54 million $ 15.92 million
Dec 4, 2023 $ 0.495
+8.34%
$ 93.88 million $ 13.47 million
Dec 3, 2023 $ 0.457
+3.64%
$ 86.65 million $ 7.78 million
Dec 2, 2023 $ 0.441
+2.26%
$ 83.61 million $ 9.28 million
Dec 1, 2023 $ 0.431
+0.96%
$ 81.77 million $ 9.42 million
Nov 30, 2023 $ 0.427
-3.75%
$ 81 million $ 37.58 million
Nov 29, 2023 $ 0.443
+5.50%
$ 84.16 million $ 11.43 million