Synapse Historical Data

SYN Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.272
-6.21%
$ 51.7 million $ 4.81 million
Oct 8, 2023 $ 0.29
-3.71%
$ 55.12 million $ 1.96 million
Oct 7, 2023 $ 0.302
-1.23%
$ 57.25 million $ 2.34 million
Oct 6, 2023 $ 0.305
+2.61%
$ 57.96 million $ 3.03 million
Oct 5, 2023 $ 0.298
-3.79%
$ 56.49 million $ 3.39 million
Oct 4, 2023 $ 0.309
-0.09%
$ 58.71 million $ 3.28 million
Oct 3, 2023 $ 0.31
-3.01%
$ 58.76 million $ 3.83 million
Oct 2, 2023 $ 0.319
-4.70%
$ 60.59 million $ 5.05 million
Oct 1, 2023 $ 0.335
+5.82%
$ 63.58 million $ 5.42 million
Sep 30, 2023 $ 0.317
-2.51%
$ 60.09 million $ 3.48 million
Sep 29, 2023 $ 0.325
+3.87%
$ 61.64 million $ 4.47 million
Sep 28, 2023 $ 0.313
+4.10%
$ 59.34 million $ 3.62 million
Sep 27, 2023 $ 0.3
-2.70%
$ 57 million $ 5.15 million
Sep 26, 2023 $ 0.309
-1.43%
$ 58.59 million $ 2.96 million
Sep 25, 2023 $ 0.313
-2.17%
$ 59.44 million $ 5.83 million
Sep 24, 2023 $ 0.32
+5.09%
$ 60.76 million $ 5.19 million
Sep 23, 2023 $ 0.305
-0.60%
$ 57.81 million $ 2.89 million
Sep 22, 2023 $ 0.306
+2.50%
$ 58.16 million $ 6.11 million
Sep 21, 2023 $ 0.299
-4.73%
$ 56.74 million $ 4.16 million
Sep 20, 2023 $ 0.314
-2.12%
$ 59.56 million $ 4.04 million
Sep 19, 2023 $ 0.321
-2.70%
$ 60.88 million $ 4.73 million
Sep 18, 2023 $ 0.33
+3.48%
$ 62.56 million $ 6.09 million
Sep 17, 2023 $ 0.319
-3.34%
$ 60.45 million $ 4.52 million
Sep 16, 2023 $ 0.329
-4.58%
$ 62.53 million $ 6.99 million
Sep 15, 2023 $ 0.345
+8.16%
$ 65.48 million $ 28.57 million
Sep 14, 2023 $ 0.319
+9.12%
$ 60.52 million $ 26.97 million
Sep 13, 2023 $ 0.292
+1.50%
$ 55.47 million $ 3.63 million
Sep 12, 2023 $ 0.288
-7.31%
$ 54.65 million $ 7.46 million
Sep 11, 2023 $ 0.311
-2.64%
$ 58.95 million $ 11.35 million
Sep 10, 2023 $ 0.319
-8.32%
$ 60.55 million $ 6.45 million
Sep 9, 2023 $ 0.348
+3.32%
$ 66.05 million $ 4.58 million
Sep 8, 2023 $ 0.337
-1.47%
$ 63.92 million $ 3.74 million
Sep 7, 2023 $ 0.342
-0.25%
$ 64.88 million $ 5.74 million
Sep 6, 2023 $ 0.343
-6.17%
$ 65.04 million $ 24.07 million
Sep 5, 2023 $ 0.365
+3.66%
$ 69.32 million $ 22 million
Sep 4, 2023 $ 0.352
-13.55%
$ 66.87 million $ 14.45 million
Sep 3, 2023 $ 0.408
-1.23%
$ 77.35 million $ 2.03 million
Sep 2, 2023 $ 0.413
+0.08%
$ 78.31 million $ 3 million
Sep 1, 2023 $ 0.412
-4.31%
$ 78.24 million $ 4.8 million
Aug 31, 2023 $ 0.431
+1.61%
$ 81.77 million $ 6.33 million
Aug 30, 2023 $ 0.424
-2.15%
$ 80.48 million $ 1.98 million
Aug 29, 2023 $ 0.433
+3.61%
$ 82.25 million $ 4.03 million
Aug 28, 2023 $ 0.418
-0.20%
$ 79.38 million $ 3.51 million
Aug 27, 2023 $ 0.419
+0.04%
$ 79.54 million $ 2.23 million
Aug 26, 2023 $ 0.419
-1.32%
$ 79.5 million $ 1.71 million
Aug 25, 2023 $ 0.424
-3.24%
$ 80.56 million $ 4.08 million
Aug 24, 2023 $ 0.439
-5.99%
$ 83.26 million $ 3.6 million
Aug 23, 2023 $ 0.467
+7.83%
$ 88.57 million $ 5.97 million
Aug 22, 2023 $ 0.433
-2.24%
$ 82.13 million $ 5.01 million
Aug 21, 2023 $ 0.443
-3.27%
$ 84.01 million $ 5.4 million