Synapse Historical Data

SYN Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.622
-3.65%
$ 118.04 million $ 10.65 million
May 11, 2023 $ 0.645
-4.01%
$ 122.51 million $ 9.19 million
May 10, 2023 $ 0.672
-1.59%
$ 127.62 million $ 13.2 million
May 9, 2023 $ 0.683
+1.21%
$ 129.69 million $ 13.01 million
May 8, 2023 $ 0.675
-7.88%
$ 128.14 million $ 15.25 million
May 7, 2023 $ 0.733
+0.64%
$ 139.11 million $ 7.69 million
May 6, 2023 $ 0.728
-6.31%
$ 138.23 million $ 15.65 million
May 5, 2023 $ 0.777
+3.55%
$ 147.53 million $ 14.2 million
May 4, 2023 $ 0.751
-2.28%
$ 142.48 million $ 12.72 million
May 3, 2023 $ 0.768
-3.82%
$ 145.8 million $ 18.9 million
May 2, 2023 $ 0.799
+2.39%
$ 151.59 million $ 9.9 million
May 1, 2023 $ 0.78
-4.61%
$ 148.06 million $ 17.6 million
Apr 30, 2023 $ 0.818
-1.89%
$ 155.21 million $ 9.56 million
Apr 29, 2023 $ 0.833
+0.52%
$ 158.2 million $ 15.02 million
Apr 28, 2023 $ 0.829
-2.71%
$ 157.38 million $ 11.57 million
Apr 27, 2023 $ 0.852
-0.33%
$ 161.76 million $ 23.46 million
Apr 26, 2023 $ 0.855
+2.39%
$ 162.29 million $ 38.16 million
Apr 25, 2023 $ 0.835
+1.30%
$ 158.5 million $ 15.39 million
Apr 24, 2023 $ 0.825
-5.77%
$ 156.5 million $ 19.24 million
Apr 23, 2023 $ 0.876
+5.49%
$ 166.18 million $ 39.17 million
Apr 22, 2023 $ 0.83
+5.35%
$ 157.53 million $ 17.93 million
Apr 21, 2023 $ 0.788
-4.95%
$ 149.53 million $ 16.27 million
Apr 20, 2023 $ 0.829
-5.18%
$ 157.32 million $ 17.12 million
Apr 19, 2023 $ 0.874
-12.37%
$ 165.92 million $ 27.62 million
Apr 18, 2023 $ 0.998
+0.42%
$ 189.34 million $ 22.74 million
Apr 17, 2023 $ 0.993
-4.30%
$ 188.55 million $ 41.98 million
Apr 16, 2023 $ 1.04
+7.27%
$ 197.06 million $ 24.59 million
Apr 15, 2023 $ 0.968
-1.28%
$ 183.71 million $ 49.46 million
Apr 14, 2023 $ 0.98
+6.88%
$ 186.09 million $ 70.14 million
Apr 13, 2023 $ 0.917
+12.45%
$ 174.11 million $ 48.75 million
Apr 12, 2023 $ 0.816
+5.29%
$ 154.84 million $ 33.51 million
Apr 11, 2023 $ 0.775
-8.41%
$ 147.06 million $ 27.06 million
Apr 10, 2023 $ 0.846
+10.87%
$ 160.56 million $ 124.17 million
Apr 9, 2023 $ 0.763
+3.92%
$ 144.84 million $ 16.74 million
Apr 8, 2023 $ 0.734
-8.02%
$ 139.37 million $ 25.03 million
Apr 7, 2023 $ 0.798
-3.49%
$ 151.52 million $ 16.38 million
Apr 6, 2023 $ 0.827
-7.10%
$ 157 million $ 17.74 million
Apr 5, 2023 $ 0.89
+3.39%
$ 169 million $ 23.34 million
Apr 4, 2023 $ 0.861
+4.29%
$ 163.46 million $ 19.99 million
Apr 3, 2023 $ 0.826
-3.33%
$ 156.74 million $ 14.32 million
Apr 2, 2023 $ 0.854
-5.29%
$ 162.13 million $ 17.23 million
Apr 1, 2023 $ 0.902
+0.68%
$ 171.18 million $ 14.22 million
Mar 31, 2023 $ 0.896
+0.66%
$ 170.02 million $ 14.15 million
Mar 30, 2023 $ 0.89
-9.04%
$ 168.91 million $ 27.83 million
Mar 29, 2023 $ 0.978
+13.28%
$ 185.7 million $ 30.44 million
Mar 28, 2023 $ 0.864
+0.14%
$ 163.93 million $ 8.02 million
Mar 27, 2023 $ 0.862
-0.42%
$ 163.7 million $ 27.86 million
Mar 26, 2023 $ 0.866
+1.31%
$ 164.39 million $ 12.8 million
Mar 25, 2023 $ 0.855
-1.08%
$ 162.26 million $ 18.36 million
Mar 24, 2023 $ 0.864
-9.34%
$ 164.03 million $ 25.79 million