Synapse Historical Data

SYN Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.143
-5.13%
$ 27.2 million $ 2.91 million
Apr 9, 2025 $ 0.151
+14.61%
$ 28.67 million $ 4.16 million
Apr 8, 2025 $ 0.132
-6.92%
$ 25.01 million $ 4.97 million
Apr 7, 2025 $ 0.142
+9.55%
$ 26.87 million $ 5.69 million
Apr 6, 2025 $ 0.129
-14.16%
$ 24.53 million $ 4.47 million
Apr 5, 2025 $ 0.151
-1.60%
$ 28.58 million $ 2.27 million
Apr 4, 2025 $ 0.153
+1.91%
$ 29.04 million $ 4.8 million
Apr 3, 2025 $ 0.15
+0.26%
$ 28.5 million $ 4.2 million
Apr 2, 2025 $ 0.15
-10.15%
$ 28.42 million $ 4.91 million
Apr 1, 2025 $ 0.167
+2.28%
$ 31.63 million $ 6.1 million
Mar 31, 2025 $ 0.163
-2.63%
$ 30.93 million $ 4.08 million
Mar 30, 2025 $ 0.167
+3.94%
$ 31.76 million $ 4.44 million
Mar 29, 2025 $ 0.161
-5.99%
$ 30.56 million $ 3.92 million
Mar 28, 2025 $ 0.171
-11.61%
$ 32.51 million $ 5.09 million
Mar 27, 2025 $ 0.194
+2.74%
$ 36.78 million $ 5.09 million
Mar 26, 2025 $ 0.189
-3.94%
$ 35.8 million $ 5.21 million
Mar 25, 2025 $ 0.196
+0.09%
$ 37.26 million $ 4.24 million
Mar 24, 2025 $ 0.196
+5.61%
$ 37.23 million $ 5.41 million
Mar 23, 2025 $ 0.186
-1.25%
$ 35.25 million $ 4.85 million
Mar 22, 2025 $ 0.188
+2.45%
$ 35.7 million $ 6.03 million
Mar 21, 2025 $ 0.184
+1.40%
$ 34.85 million $ 5.55 million
Mar 20, 2025 $ 0.181
-6.31%
$ 34.37 million $ 5.18 million
Mar 19, 2025 $ 0.193
+7.16%
$ 36.69 million $ 10.69 million
Mar 18, 2025 $ 0.18
-3.92%
$ 34.23 million $ 5.49 million
Mar 17, 2025 $ 0.188
+5.42%
$ 35.64 million $ 4.61 million
Mar 16, 2025 $ 0.178
-7.03%
$ 33.8 million $ 4.25 million
Mar 15, 2025 $ 0.192
+2.81%
$ 36.36 million $ 3.46 million
Mar 14, 2025 $ 0.189
+6.19%
$ 35.78 million $ 4.62 million
Mar 13, 2025 $ 0.178
-2.85%
$ 33.69 million $ 4.19 million
Mar 12, 2025 $ 0.183
-0.12%
$ 34.68 million $ 5.26 million
Mar 11, 2025 $ 0.183
+12.29%
$ 34.71 million $ 8.2 million
Mar 10, 2025 $ 0.163
-11.13%
$ 30.86 million $ 8.69 million
Mar 9, 2025 $ 0.183
-12.04%
$ 34.68 million $ 5.97 million
Mar 8, 2025 $ 0.208
-8.03%
$ 39.42 million $ 7 million
Mar 7, 2025 $ 0.226
-8.84%
$ 42.87 million $ 7.58 million
Mar 6, 2025 $ 0.248
-3.19%
$ 47.02 million $ 9.08 million
Mar 5, 2025 $ 0.256
+4.62%
$ 48.58 million $ 5.74 million
Mar 4, 2025 $ 0.245
-9.46%
$ 46.46 million $ 9.18 million
Mar 3, 2025 $ 0.27
-15.52%
$ 51.32 million $ 4.65 million
Mar 2, 2025 $ 0.32
+7.89%
$ 60.71 million $ 5.82 million
Mar 1, 2025 $ 0.297
-1.30%
$ 56.29 million $ 3.75 million
Feb 28, 2025 $ 0.3
+0.06%
$ 57.03 million $ 5.53 million
Feb 27, 2025 $ 0.3
+1.33%
$ 57 million $ 5.26 million
Feb 26, 2025 $ 0.296
-4.30%
$ 56.26 million $ 5.9 million
Feb 25, 2025 $ 0.31
+5.47%
$ 58.78 million $ 3.99 million
Feb 24, 2025 $ 0.294
-15.11%
$ 55.73 million $ 2.98 million
Feb 23, 2025 $ 0.346
-1.84%
$ 65.63 million $ 1.91 million
Feb 22, 2025 $ 0.352
+4.46%
$ 66.87 million $ 2.55 million
Feb 21, 2025 $ 0.337
-3.19%
$ 64.03 million $ 3.54 million
Feb 20, 2025 $ 0.348
-1.26%
$ 66.13 million $ 2.99 million