Synapse Historical Data

SYN Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 0.42
+4.02%
$ 79.77 million $ 4.69 million
Nov 27, 2023 $ 0.404
-6.72%
$ 76.68 million $ 6.24 million
Nov 26, 2023 $ 0.433
+1.20%
$ 82.2 million $ 6.25 million
Nov 25, 2023 $ 0.428
-1.31%
$ 81.23 million $ 3.58 million
Nov 24, 2023 $ 0.434
+3.78%
$ 82.28 million $ 4.65 million
Nov 23, 2023 $ 0.418
-0.29%
$ 79.28 million $ 7.17 million
Nov 22, 2023 $ 0.419
+9.55%
$ 79.52 million $ 6.77 million
Nov 21, 2023 $ 0.382
-12.13%
$ 72.59 million $ 6.16 million
Nov 20, 2023 $ 0.435
-0.08%
$ 82.6 million $ 8.57 million
Nov 19, 2023 $ 0.436
+7.18%
$ 82.67 million $ 5.28 million
Nov 18, 2023 $ 0.406
-0.41%
$ 77.13 million $ 4.55 million
Nov 17, 2023 $ 0.408
-2.81%
$ 77.44 million $ 5.93 million
Nov 16, 2023 $ 0.42
-9.80%
$ 79.68 million $ 9.55 million
Nov 15, 2023 $ 0.465
+13.04%
$ 88.34 million $ 15.02 million
Nov 14, 2023 $ 0.412
-0.68%
$ 78.14 million $ 9.37 million
Nov 13, 2023 $ 0.415
-7.18%
$ 78.69 million $ 22.46 million
Nov 12, 2023 $ 0.447
+3.04%
$ 85.24 million $ 6.93 million
Nov 11, 2023 $ 0.434
-5.38%
$ 82.29 million $ 7.38 million
Nov 10, 2023 $ 0.458
+9.66%
$ 86.98 million $ 9.54 million
Nov 9, 2023 $ 0.418
+5.80%
$ 79.32 million $ 15.55 million
Nov 8, 2023 $ 0.395
+4.09%
$ 75.03 million $ 7.55 million
Nov 7, 2023 $ 0.379
-2.47%
$ 72.03 million $ 6.56 million
Nov 6, 2023 $ 0.389
+5.15%
$ 73.89 million $ 5.9 million
Nov 5, 2023 $ 0.37
-2.30%
$ 70.26 million $ 6.8 million
Nov 4, 2023 $ 0.379
+5.03%
$ 71.92 million $ 5.8 million
Nov 3, 2023 $ 0.361
+3.57%
$ 68.46 million $ 4.72 million
Nov 2, 2023 $ 0.348
-4.74%
$ 66.1 million $ 6.05 million
Nov 1, 2023 $ 0.366
+6.14%
$ 69.39 million $ 7.56 million
Oct 31, 2023 $ 0.344
-4.57%
$ 65.37 million $ 5.22 million
Oct 30, 2023 $ 0.361
-0.85%
$ 68.5 million $ 4.48 million
Oct 29, 2023 $ 0.364
+0.71%
$ 69.1 million $ 3.06 million
Oct 28, 2023 $ 0.361
+2.49%
$ 68.6 million $ 3.58 million
Oct 27, 2023 $ 0.353
-1.92%
$ 66.93 million $ 5.95 million
Oct 26, 2023 $ 0.36
-7.30%
$ 68.24 million $ 9.2 million
Oct 25, 2023 $ 0.388
+11.21%
$ 73.61 million $ 27.89 million
Oct 24, 2023 $ 0.349
+9.44%
$ 66.19 million $ 17.57 million
Oct 23, 2023 $ 0.319
+1.38%
$ 60.48 million $ 7.48 million
Oct 22, 2023 $ 0.314
+3.38%
$ 59.65 million $ 5.33 million
Oct 21, 2023 $ 0.304
+3.02%
$ 57.71 million $ 4.87 million
Oct 20, 2023 $ 0.295
+1.81%
$ 56.02 million $ 3.92 million
Oct 19, 2023 $ 0.29
-3.68%
$ 55.02 million $ 3.92 million
Oct 18, 2023 $ 0.301
-3.52%
$ 57.12 million $ 8.42 million
Oct 17, 2023 $ 0.312
+4.00%
$ 59.2 million $ 20.35 million
Oct 16, 2023 $ 0.3
+2.78%
$ 56.92 million $ 10.79 million
Oct 15, 2023 $ 0.292
+1.77%
$ 55.38 million $ 3.74 million
Oct 14, 2023 $ 0.287
+2.33%
$ 54.42 million $ 8.23 million
Oct 13, 2023 $ 0.28
+2.45%
$ 53.18 million $ 2.7 million
Oct 12, 2023 $ 0.273
-2.31%
$ 51.91 million $ 3.12 million
Oct 11, 2023 $ 0.28
+1.10%
$ 53.13 million $ 4.87 million
Oct 10, 2023 $ 0.277
+1.65%
$ 52.56 million $ 3.49 million