Synapse Historical Data

SYN Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.162
-13.86%
$ 29.86 million $ 8.44 million
May 29, 2025 $ 0.188
-6.18%
$ 34.66 million $ 7.25 million
May 28, 2025 $ 0.2
-6.57%
$ 36.94 million $ 20.84 million
May 27, 2025 $ 0.214
-6.99%
$ 39.54 million $ 14.5 million
May 26, 2025 $ 0.23
+3.90%
$ 42.52 million $ 6.44 million
May 25, 2025 $ 0.221
-1.28%
$ 40.92 million $ 2.89 million
May 24, 2025 $ 0.224
+2.82%
$ 41.44 million $ 2.73 million
May 23, 2025 $ 0.218
-11.93%
$ 40.3 million $ 6.65 million
May 22, 2025 $ 0.248
+9.18%
$ 45.76 million $ 6.02 million
May 21, 2025 $ 0.227
-0.61%
$ 41.91 million $ 3.59 million
May 20, 2025 $ 0.228
+0.10%
$ 42.17 million $ 4.01 million
May 19, 2025 $ 0.228
-2.68%
$ 42.13 million $ 3.72 million
May 18, 2025 $ 0.234
+5.87%
$ 43.29 million $ 4.07 million
May 17, 2025 $ 0.221
-3.92%
$ 40.89 million $ 3.26 million
May 16, 2025 $ 0.23
-4.30%
$ 42.56 million $ 4 million
May 15, 2025 $ 0.241
-11.45%
$ 44.46 million $ 11.02 million
May 14, 2025 $ 0.272
-13.48%
$ 50.22 million $ 11.81 million
May 13, 2025 $ 0.314
-4.66%
$ 58.04 million $ 29.88 million
May 12, 2025 $ 0.33
+21.42%
$ 60.88 million $ 29.11 million
May 11, 2025 $ 0.271
-4.01%
$ 50.14 million $ 8.2 million
May 10, 2025 $ 0.283
+0.31%
$ 52.24 million $ 8.12 million
May 9, 2025 $ 0.282
+7.69%
$ 52.06 million $ 12.78 million
May 8, 2025 $ 0.262
+13.75%
$ 48.34 million $ 8.03 million
May 7, 2025 $ 0.23
+0.62%
$ 42.49 million $ 4 million
May 6, 2025 $ 0.229
-5.63%
$ 42.23 million $ 7.48 million
May 5, 2025 $ 0.242
-2.70%
$ 44.75 million $ 3.37 million
May 4, 2025 $ 0.249
-2.36%
$ 45.99 million $ 3.79 million
May 3, 2025 $ 0.255
-10.53%
$ 47.12 million $ 7.08 million
May 2, 2025 $ 0.285
+2.71%
$ 52.65 million $ 6.84 million
May 1, 2025 $ 0.277
-3.51%
$ 51.26 million $ 8.52 million
Apr 30, 2025 $ 0.287
+3.56%
$ 53.11 million $ 13.52 million
Apr 29, 2025 $ 0.278
-4.87%
$ 51.28 million $ 7.02 million
Apr 28, 2025 $ 0.292
-9.75%
$ 53.91 million $ 12.57 million
Apr 27, 2025 $ 0.323
-7.46%
$ 59.73 million $ 15.31 million
Apr 26, 2025 $ 0.349
+6.67%
$ 64.55 million $ 38.46 million
Apr 25, 2025 $ 0.328
+8.23%
$ 60.52 million $ 30.02 million
Apr 24, 2025 $ 0.303
+46.16%
$ 57.42 million $ 65.38 million
Apr 23, 2025 $ 0.207
-5.74%
$ 39.29 million $ 12.57 million
Apr 22, 2025 $ 0.22
+10.60%
$ 41.66 million $ 32.7 million
Apr 21, 2025 $ 0.198
+20.72%
$ 37.65 million $ 41.11 million
Apr 20, 2025 $ 0.164
+1.01%
$ 31.19 million $ 5.38 million
Apr 19, 2025 $ 0.163
+2.45%
$ 30.89 million $ 6.26 million
Apr 18, 2025 $ 0.159
+1.30%
$ 30.16 million $ 15.38 million
Apr 17, 2025 $ 0.157
+11.52%
$ 29.77 million $ 10.99 million
Apr 16, 2025 $ 0.141
-2.68%
$ 26.7 million $ 2.79 million
Apr 15, 2025 $ 0.145
-5.61%
$ 27.43 million $ 2.7 million
Apr 14, 2025 $ 0.153
+4.68%
$ 29.06 million $ 3.6 million
Apr 13, 2025 $ 0.146
-7.91%
$ 27.76 million $ 3.08 million
Apr 12, 2025 $ 0.159
+4.00%
$ 30.14 million $ 5.5 million
Apr 11, 2025 $ 0.153
+6.56%
$ 28.98 million $ 3.32 million