Synapse Historical Data

SYN Page 10
Download
Date Close Price change Market cap Trading volume
Jan 27, 2025 $ 0.45
-2.10%
$ 85.46 million $ 5.65 million
Jan 26, 2025 $ 0.46
-2.87%
$ 87.29 million $ 2.95 million
Jan 25, 2025 $ 0.474
+0.00%
$ 89.9 million $ 3.18 million
Jan 24, 2025 $ 0.474
-8.23%
$ 89.9 million $ 5.8 million
Jan 23, 2025 $ 0.516
-0.93%
$ 97.92 million $ 8.2 million
Jan 22, 2025 $ 0.521
-5.90%
$ 98.84 million $ 4.99 million
Jan 21, 2025 $ 0.553
-1.14%
$ 105.02 million $ 7.17 million
Jan 20, 2025 $ 0.56
-1.34%
$ 106.3 million $ 14.37 million
Jan 19, 2025 $ 0.569
-10.15%
$ 107.92 million $ 13.61 million
Jan 18, 2025 $ 0.633
-7.31%
$ 120.17 million $ 7.74 million
Jan 17, 2025 $ 0.683
+6.20%
$ 129.65 million $ 5.35 million
Jan 16, 2025 $ 0.643
-3.29%
$ 122.06 million $ 5.02 million
Jan 15, 2025 $ 0.665
+10.94%
$ 126.2 million $ 10.82 million
Jan 14, 2025 $ 0.599
+3.01%
$ 113.74 million $ 5.86 million
Jan 13, 2025 $ 0.582
-3.07%
$ 110.42 million $ 6.95 million
Jan 12, 2025 $ 0.6
-4.35%
$ 113.87 million $ 4.24 million
Jan 11, 2025 $ 0.627
+4.04%
$ 119.04 million $ 4.36 million
Jan 10, 2025 $ 0.603
+4.11%
$ 114.44 million $ 5.88 million
Jan 9, 2025 $ 0.579
-4.18%
$ 109.92 million $ 7.84 million
Jan 8, 2025 $ 0.604
-5.53%
$ 114.69 million $ 8.37 million
Jan 7, 2025 $ 0.64
-11.52%
$ 121.4 million $ 12.23 million
Jan 6, 2025 $ 0.723
-2.33%
$ 137.27 million $ 10.34 million
Jan 5, 2025 $ 0.741
+8.08%
$ 140.55 million $ 18.58 million
Jan 4, 2025 $ 0.685
+2.94%
$ 130.06 million $ 10.36 million
Jan 3, 2025 $ 0.666
+3.85%
$ 126.32 million $ 10.32 million
Jan 2, 2025 $ 0.641
-3.89%
$ 121.67 million $ 12.02 million
Jan 1, 2025 $ 0.666
+4.87%
$ 126.45 million $ 20.79 million
Dec 31, 2024 $ 0.635
+2.39%
$ 120.59 million $ 62.61 million
Dec 30, 2024 $ 0.62
+21.03%
$ 117.71 million $ 53.35 million
Dec 29, 2024 $ 0.512
-6.02%
$ 97.26 million $ 4.15 million
Dec 28, 2024 $ 0.545
+4.19%
$ 103.49 million $ 4.24 million
Dec 27, 2024 $ 0.523
+2.85%
$ 99.3 million $ 5.89 million
Dec 26, 2024 $ 0.509
-8.88%
$ 96.56 million $ 5.86 million
Dec 25, 2024 $ 0.558
-1.43%
$ 105.99 million $ 4.44 million
Dec 24, 2024 $ 0.567
+2.70%
$ 107.56 million $ 6.26 million
Dec 23, 2024 $ 0.552
+5.20%
$ 104.81 million $ 6.09 million
Dec 22, 2024 $ 0.525
+0.47%
$ 99.62 million $ 6.25 million
Dec 21, 2024 $ 0.522
-5.96%
$ 99.11 million $ 7.02 million
Dec 20, 2024 $ 0.555
+2.69%
$ 105.39 million $ 11.85 million
Dec 19, 2024 $ 0.541
-8.74%
$ 102.66 million $ 12.44 million
Dec 18, 2024 $ 0.593
-12.93%
$ 112.49 million $ 10.63 million
Dec 17, 2024 $ 0.68
-7.10%
$ 129.14 million $ 6.48 million
Dec 16, 2024 $ 0.732
-4.18%
$ 139.01 million $ 7.96 million
Dec 15, 2024 $ 0.764
+2.78%
$ 145.09 million $ 7.77 million
Dec 14, 2024 $ 0.744
-6.91%
$ 141.16 million $ 8.95 million
Dec 13, 2024 $ 0.799
-0.10%
$ 151.65 million $ 11.16 million
Dec 12, 2024 $ 0.8
+7.13%
$ 151.8 million $ 14.11 million
Dec 11, 2024 $ 0.747
+4.41%
$ 141.77 million $ 13.01 million
Dec 10, 2024 $ 0.715
-5.06%
$ 135.76 million $ 17.75 million
Dec 9, 2024 $ 0.754
-18.49%
$ 143.1 million $ 30.5 million