Synapse Historical Data

SYN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0781
-5.60%
$ 15.72 million $ 2.56 million
Oct 26, 2025 $ 0.0828
+3.14%
$ 16.65 million $ 3.68 million
Oct 25, 2025 $ 0.0802
+0.45%
$ 16.14 million $ 2.67 million
Oct 24, 2025 $ 0.0799
+0.31%
$ 16.07 million $ 6.68 million
Oct 23, 2025 $ 0.0801
+8.03%
$ 16.02 million $ 18.21 million
Oct 22, 2025 $ 0.0724
-6.17%
$ 14.91 million $ 3.87 million
Oct 21, 2025 $ 0.0783
-4.34%
$ 15.51 million $ 2.9 million
Oct 20, 2025 $ 0.0821
+0.08%
$ 16.45 million $ 4.14 million
Oct 19, 2025 $ 0.0832
+2.98%
$ 16.49 million $ 14.5 million
Oct 18, 2025 $ 0.0807
+2.34%
$ 16.26 million $ 1.79 million
Oct 17, 2025 $ 0.0793
-0.14%
$ 15.87 million $ 2.42 million
Oct 16, 2025 $ 0.0794
-3.59%
$ 15.96 million $ 3.54 million
Oct 15, 2025 $ 0.0823
-5.16%
$ 16.56 million $ 3.86 million
Oct 14, 2025 $ 0.0868
-3.96%
$ 17.46 million $ 5.14 million
Oct 13, 2025 $ 0.0904
+8.54%
$ 18.17 million $ 5.53 million
Oct 12, 2025 $ 0.0833
+11.11%
$ 16.76 million $ 4.6 million
Oct 11, 2025 $ 0.075
-0.47%
$ 15.08 million $ 4.9 million
Oct 10, 2025 $ 0.0753
-32.24%
$ 15.11 million $ 5.38 million
Oct 9, 2025 $ 0.111
-2.12%
$ 22.31 million $ 1.94 million
Oct 8, 2025 $ 0.113
+3.00%
$ 22.8 million $ 2.32 million
Oct 7, 2025 $ 0.11
-6.12%
$ 22.13 million $ 1.74 million
Oct 6, 2025 $ 0.117
+1.93%
$ 23.58 million $ 2.19 million
Oct 5, 2025 $ 0.115
-1.13%
$ 23.15 million $ 1.75 million
Oct 4, 2025 $ 0.116
-2.48%
$ 23.42 million $ 1.96 million
Oct 3, 2025 $ 0.12
-1.45%
$ 23.99 million $ 2.98 million
Oct 2, 2025 $ 0.122
+2.33%
$ 24.45 million $ 2.98 million
Oct 1, 2025 $ 0.119
+4.79%
$ 23.89 million $ 4.1 million
Sep 30, 2025 $ 0.114
-3.99%
$ 22.72 million $ 5.9 million
Sep 29, 2025 $ 0.118
+5.63%
$ 23.75 million $ 15.93 million
Sep 28, 2025 $ 0.112
+3.12%
$ 22.48 million $ 1.71 million
Sep 27, 2025 $ 0.109
-0.80%
$ 21.61 million $ 2.47 million
Sep 26, 2025 $ 0.109
+3.90%
$ 21.78 million $ 2.26 million
Sep 25, 2025 $ 0.106
-6.73%
$ 20.91 million $ 2.65 million
Sep 24, 2025 $ 0.113
+0.94%
$ 22.55 million $ 2.07 million
Sep 23, 2025 $ 0.112
-0.41%
$ 22.38 million $ 2.34 million
Sep 22, 2025 $ 0.113
-13.13%
$ 22.47 million $ 5.02 million
Sep 21, 2025 $ 0.13
+0.11%
$ 25.8 million $ 4.83 million
Sep 20, 2025 $ 0.131
+2.51%
$ 25.93 million $ 2.08 million
Sep 19, 2025 $ 0.129
-4.94%
$ 25.39 million $ 2.81 million
Sep 18, 2025 $ 0.135
-1.36%
$ 26.93 million $ 2.84 million
Sep 17, 2025 $ 0.139
+2.31%
$ 27.31 million $ 5.17 million
Sep 16, 2025 $ 0.135
+4.75%
$ 26.97 million $ 8.93 million
Sep 15, 2025 $ 0.128
-1.27%
$ 25.72 million $ 3.37 million
Sep 14, 2025 $ 0.132
-3.56%
$ 25.83 million $ 9.61 million
Sep 13, 2025 $ 0.136
-0.66%
$ 27.14 million $ 4.33 million
Sep 12, 2025 $ 0.137
+7.16%
$ 27.15 million $ 4.53 million
Sep 11, 2025 $ 0.128
+0.98%
$ 25.33 million $ 3.54 million
Sep 10, 2025 $ 0.127
+2.62%
$ 25.08 million $ 6.27 million
Sep 9, 2025 $ 0.124
-0.08%
$ 24.44 million $ 3.22 million
Sep 8, 2025 $ 0.124
+2.40%
$ 24.47 million $ 3.05 million