Synapse Historical Data

SYN Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.458
-1.11%
$ 86.85 million $ 3.95 million
Aug 19, 2023 $ 0.463
-2.54%
$ 87.83 million $ 4.2 million
Aug 18, 2023 $ 0.475
-2.08%
$ 90.11 million $ 5.66 million
Aug 17, 2023 $ 0.485
-8.60%
$ 92.04 million $ 5.91 million
Aug 16, 2023 $ 0.53
-2.60%
$ 100.69 million $ 4.07 million
Aug 15, 2023 $ 0.545
-3.76%
$ 103.38 million $ 3.33 million
Aug 14, 2023 $ 0.566
-1.14%
$ 107.42 million $ 6.43 million
Aug 13, 2023 $ 0.573
+3.17%
$ 108.67 million $ 4.13 million
Aug 12, 2023 $ 0.555
+1.04%
$ 105.33 million $ 2.73 million
Aug 11, 2023 $ 0.549
-1.91%
$ 104.25 million $ 4.18 million
Aug 10, 2023 $ 0.56
-0.75%
$ 106.28 million $ 3.56 million
Aug 9, 2023 $ 0.564
-1.77%
$ 107.08 million $ 8.81 million
Aug 8, 2023 $ 0.574
+1.07%
$ 109.02 million $ 11.52 million
Aug 7, 2023 $ 0.568
+0.03%
$ 107.86 million $ 8.45 million
Aug 6, 2023 $ 0.568
-0.27%
$ 107.82 million $ 7.11 million
Aug 5, 2023 $ 0.57
-2.21%
$ 108.11 million $ 3.66 million
Aug 4, 2023 $ 0.582
+0.10%
$ 110.56 million $ 4.91 million
Aug 3, 2023 $ 0.582
-2.71%
$ 110.44 million $ 5.63 million
Aug 2, 2023 $ 0.598
-3.46%
$ 113.52 million $ 8.53 million
Aug 1, 2023 $ 0.619
+2.54%
$ 117.58 million $ 5.85 million
Jul 31, 2023 $ 0.604
-1.10%
$ 114.7 million $ 6.89 million
Jul 30, 2023 $ 0.611
-6.31%
$ 116 million $ 4.26 million
Jul 29, 2023 $ 0.652
+1.28%
$ 123.81 million $ 4.83 million
Jul 28, 2023 $ 0.644
+1.27%
$ 122.24 million $ 3.42 million
Jul 27, 2023 $ 0.636
-1.27%
$ 120.71 million $ 4.22 million
Jul 26, 2023 $ 0.644
-0.29%
$ 122.27 million $ 5.54 million
Jul 25, 2023 $ 0.646
-0.66%
$ 122.62 million $ 4.21 million
Jul 24, 2023 $ 0.651
-5.91%
$ 123.48 million $ 6.03 million
Jul 23, 2023 $ 0.691
+1.66%
$ 131.23 million $ 6.36 million
Jul 22, 2023 $ 0.68
-6.15%
$ 129.07 million $ 3.62 million
Jul 21, 2023 $ 0.725
+0.65%
$ 137.53 million $ 3.71 million
Jul 20, 2023 $ 0.72
+2.64%
$ 136.64 million $ 7.8 million
Jul 19, 2023 $ 0.701
-1.52%
$ 133.12 million $ 6.59 million
Jul 18, 2023 $ 0.712
-3.75%
$ 135.17 million $ 5.72 million
Jul 17, 2023 $ 0.74
-4.71%
$ 140.43 million $ 10.52 million
Jul 16, 2023 $ 0.776
-4.18%
$ 147.37 million $ 17.33 million
Jul 15, 2023 $ 0.81
+6.89%
$ 153.79 million $ 43.72 million
Jul 14, 2023 $ 0.758
+9.97%
$ 143.91 million $ 21.62 million
Jul 13, 2023 $ 0.689
+6.93%
$ 130.86 million $ 8.9 million
Jul 12, 2023 $ 0.645
+1.39%
$ 122.38 million $ 3.13 million
Jul 11, 2023 $ 0.636
-0.91%
$ 120.7 million $ 3.6 million
Jul 10, 2023 $ 0.642
+1.08%
$ 121.81 million $ 3.52 million
Jul 9, 2023 $ 0.635
+1.66%
$ 120.51 million $ 3.11 million
Jul 8, 2023 $ 0.625
-0.27%
$ 118.54 million $ 3.31 million
Jul 7, 2023 $ 0.626
+1.13%
$ 118.86 million $ 5.5 million
Jul 6, 2023 $ 0.619
-5.06%
$ 117.54 million $ 8.8 million
Jul 5, 2023 $ 0.653
-5.79%
$ 123.86 million $ 8.52 million
Jul 4, 2023 $ 0.693
-4.99%
$ 131.48 million $ 10.25 million
Jul 3, 2023 $ 0.729
-0.74%
$ 138.38 million $ 17.76 million
Jul 2, 2023 $ 0.735
+2.62%
$ 139.41 million $ 4.76 million