Synapse Historical Data

SYN Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 1.23
+47.11%
$ 234.03 million $ 11.67 million
Jan 31, 2023 $ 0.838
+16.69%
$ 159.08 million $ 3.05 million
Jan 30, 2023 $ 0.718
-17.11%
$ 136.31 million $ 1.34 million
Jan 29, 2023 $ 0.867
+11.13%
$ 164.49 million $ 1.64 million
Jan 28, 2023 $ 0.78
-5.48%
$ 148.02 million $ 629,237
Jan 27, 2023 $ 0.825
+2.09%
$ 156.6 million $ 1.25 million
Jan 26, 2023 $ 0.808
-7.35%
$ 153.4 million $ 901,454
Jan 25, 2023 $ 0.872
+16.67%
$ 165.58 million $ 1.87 million
Jan 24, 2023 $ 0.748
-13.79%
$ 141.93 million $ 1.84 million
Jan 23, 2023 $ 0.867
+15.69%
$ 164.62 million $ 2.24 million
Jan 22, 2023 $ 0.75
-6.63%
$ 142.28 million $ 954,067
Jan 21, 2023 $ 0.803
-0.23%
$ 152.39 million $ 930,619
Jan 20, 2023 $ 0.805
+2.24%
$ 152.73 million $ 774,528
Jan 19, 2023 $ 0.787
-2.33%
$ 149.4 million $ 1.58 million
Jan 18, 2023 $ 0.806
+4.39%
$ 152.96 million $ 2.39 million
Jan 17, 2023 $ 0.772
+7.44%
$ 146.53 million $ 1.42 million
Jan 16, 2023 $ 0.718
+6.98%
$ 136.37 million $ 2.57 million
Jan 15, 2023 $ 0.672
+1.46%
$ 127.47 million $ 1.33 million
Jan 14, 2023 $ 0.662
-1.29%
$ 125.63 million $ 3.16 million
Jan 13, 2023 $ 0.67
+4.04%
$ 127.26 million $ 1.63 million
Jan 12, 2023 $ 0.637
+11.89%
$ 120.96 million $ 1.11 million
Jan 11, 2023 $ 0.57
+9.00%
$ 108.1 million $ 2.31 million
Jan 10, 2023 $ 0.522
+3.90%
$ 99.17 million $ 1.59 million
Jan 9, 2023 $ 0.503
-1.72%
$ 95.45 million $ 1.48 million
Jan 8, 2023 $ 0.512
+11.29%
$ 97.11 million $ 1.43 million
Jan 7, 2023 $ 0.46
-4.12%
$ 87.26 million $ 1.11 million
Jan 6, 2023 $ 0.479
-0.84%
$ 91.01 million $ 1.38 million
Jan 5, 2023 $ 0.482
-15.08%
$ 91.47 million $ 722,187
Jan 4, 2023 $ 0.567
+22.65%
$ 107.68 million $ 1.48 million
Jan 3, 2023 $ 0.463
-4.22%
$ 87.79 million $ 581,582
Jan 2, 2023 $ 0.483
-0.55%
$ 91.66 million $ 724,889
Jan 1, 2023 $ 0.486
-1.25%
$ 92.16 million $ 767,993
Dec 31, 2022 $ 0.492
-4.17%
$ 93.33 million $ 601,781
Dec 30, 2022 $ 0.513
-4.89%
$ 97.39 million $ 1.04 million
Dec 29, 2022 $ 0.539
+6.32%
$ 102.4 million $ 1.13 million
Dec 28, 2022 $ 0.507
-2.42%
$ 96.31 million $ 1.27 million
Dec 27, 2022 $ 0.52
-5.98%
$ 98.7 million $ 643,935
Dec 26, 2022 $ 0.553
+6.66%
$ 104.97 million $ 580,989
Dec 25, 2022 $ 0.519
+6.52%
$ 98.42 million $ 652,088
Dec 24, 2022 $ 0.487
-5.84%
$ 92.4 million $ 662,140
Dec 23, 2022 $ 0.517
-0.05%
$ 98.14 million $ 1.77 million
Dec 22, 2022 $ 0.517
+20.69%
$ 98.22 million $ 1.08 million
Dec 21, 2022 $ 0.429
-8.63%
$ 81.36 million $ 843,715
Dec 20, 2022 $ 0.469
+0.96%
$ 89.05 million $ 453,430
Dec 19, 2022 $ 0.465
-2.07%
$ 88.2 million $ 808,047
Dec 18, 2022 $ 0.475
-3.71%
$ 90.07 million $ 848,952
Dec 17, 2022 $ 0.493
-0.86%
$ 93.53 million $ 701,374
Dec 16, 2022 $ 0.497
-11.69%
$ 94.35 million $ 847,514
Dec 15, 2022 $ 0.563
+0.25%
$ 106.83 million $ 1.02 million
Dec 14, 2022 $ 0.561
-7.58%
$ 106.56 million $ 777,750