Synapse Historical Data

SYN Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.137
+0.78%
$ 26.89 million $ 13.47 million
Jul 18, 2025 $ 0.136
+8.94%
$ 26.68 million $ 16.74 million
Jul 17, 2025 $ 0.125
-2.71%
$ 24.49 million $ 6.75 million
Jul 16, 2025 $ 0.128
-0.10%
$ 25.18 million $ 11.39 million
Jul 15, 2025 $ 0.128
+3.66%
$ 25.21 million $ 18.04 million
Jul 14, 2025 $ 0.124
-0.51%
$ 24.32 million $ 12.62 million
Jul 13, 2025 $ 0.124
-2.95%
$ 24.44 million $ 13.98 million
Jul 12, 2025 $ 0.128
-7.37%
$ 25.3 million $ 60.78 million
Jul 11, 2025 $ 0.138
+16.65%
$ 27.32 million $ 35.02 million
Jul 10, 2025 $ 0.113
+5.29%
$ 22.46 million $ 22.99 million
Jul 9, 2025 $ 0.108
-1.56%
$ 21.23 million $ 55.04 million
Jul 8, 2025 $ 0.109
+21.14%
$ 21.56 million $ 37.88 million
Jul 7, 2025 $ 0.0902
-1.45%
$ 17.8 million $ 5.38 million
Jul 6, 2025 $ 0.0916
+6.60%
$ 18.06 million $ 8.42 million
Jul 5, 2025 $ 0.0859
-0.42%
$ 16.94 million $ 2.12 million
Jul 4, 2025 $ 0.0863
-7.00%
$ 17.02 million $ 2.83 million
Jul 3, 2025 $ 0.0928
-2.47%
$ 18.3 million $ 4.55 million
Jul 2, 2025 $ 0.0951
+7.60%
$ 18.76 million $ 2.8 million
Jul 1, 2025 $ 0.0884
-7.87%
$ 17.43 million $ 5.13 million
Jun 30, 2025 $ 0.0959
-3.77%
$ 18.92 million $ 3.68 million
Jun 29, 2025 $ 0.0997
+0.05%
$ 19.66 million $ 3.72 million
Jun 28, 2025 $ 0.0996
+5.91%
$ 19.67 million $ 4.76 million
Jun 27, 2025 $ 0.0941
+4.02%
$ 18.58 million $ 3.8 million
Jun 26, 2025 $ 0.0904
-9.40%
$ 17.86 million $ 6.85 million
Jun 25, 2025 $ 0.0998
-8.10%
$ 19.71 million $ 4.16 million
Jun 24, 2025 $ 0.109
-0.22%
$ 21.45 million $ 5.55 million
Jun 23, 2025 $ 0.109
+7.85%
$ 21.5 million $ 6.01 million
Jun 22, 2025 $ 0.101
-7.61%
$ 19.93 million $ 5.12 million
Jun 21, 2025 $ 0.109
-3.43%
$ 21.62 million $ 4.12 million
Jun 20, 2025 $ 0.113
-10.85%
$ 22.38 million $ 7.84 million
Jun 19, 2025 $ 0.127
+0.20%
$ 25.11 million $ 2.81 million
Jun 18, 2025 $ 0.127
-0.21%
$ 25.06 million $ 2.86 million
Jun 17, 2025 $ 0.127
-6.62%
$ 25.11 million $ 3.75 million
Jun 16, 2025 $ 0.136
-4.22%
$ 26.89 million $ 4.41 million
Jun 15, 2025 $ 0.142
+8.00%
$ 28.08 million $ 4.13 million
Jun 14, 2025 $ 0.131
-2.67%
$ 24.28 million $ 2.21 million
Jun 13, 2025 $ 0.135
-7.15%
$ 24.94 million $ 4.25 million
Jun 12, 2025 $ 0.145
-10.40%
$ 26.86 million $ 4.05 million
Jun 11, 2025 $ 0.162
-6.85%
$ 29.98 million $ 2.96 million
Jun 10, 2025 $ 0.174
+1.65%
$ 32.18 million $ 3.63 million
Jun 9, 2025 $ 0.171
+5.96%
$ 31.66 million $ 4.26 million
Jun 8, 2025 $ 0.162
-2.22%
$ 29.88 million $ 4.44 million
Jun 7, 2025 $ 0.165
+6.79%
$ 30.56 million $ 2.83 million
Jun 6, 2025 $ 0.155
+3.47%
$ 28.62 million $ 1.97 million
Jun 5, 2025 $ 0.15
-7.68%
$ 27.66 million $ 3.24 million
Jun 4, 2025 $ 0.162
-5.41%
$ 29.96 million $ 2.67 million
Jun 3, 2025 $ 0.171
-0.76%
$ 31.67 million $ 2.59 million
Jun 2, 2025 $ 0.173
-0.10%
$ 31.92 million $ 2.4 million
Jun 1, 2025 $ 0.173
+4.35%
$ 31.95 million $ 3.43 million
May 31, 2025 $ 0.166
+2.59%
$ 30.63 million $ 4.34 million