Synapse Historical Data

SYN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 8, 2024 $ 0.925
-3.37%
$ 175.52 million $ 12.95 million
Dec 7, 2024 $ 0.957
+5.43%
$ 181.7 million $ 28.45 million
Dec 6, 2024 $ 0.908
+4.54%
$ 172.37 million $ 14.8 million
Dec 5, 2024 $ 0.869
+0.26%
$ 165.1 million $ 24.69 million
Dec 4, 2024 $ 0.867
+9.78%
$ 164.49 million $ 62.11 million
Dec 3, 2024 $ 0.789
+3.78%
$ 149.83 million $ 23.02 million
Dec 2, 2024 $ 0.761
+8.24%
$ 144.38 million $ 21.74 million
Dec 1, 2024 $ 0.703
+1.27%
$ 133.38 million $ 23.69 million
Nov 30, 2024 $ 0.694
+20.33%
$ 131.71 million $ 28.3 million
Nov 29, 2024 $ 0.577
+0.93%
$ 109.46 million $ 9.24 million
Nov 28, 2024 $ 0.571
-1.38%
$ 108.46 million $ 9.68 million
Nov 27, 2024 $ 0.579
+3.85%
$ 109.96 million $ 14.75 million
Nov 26, 2024 $ 0.558
+2.56%
$ 105.87 million $ 18.83 million
Nov 25, 2024 $ 0.544
+5.91%
$ 103.24 million $ 18.79 million
Nov 24, 2024 $ 0.513
+4.99%
$ 97.44 million $ 15.17 million
Nov 23, 2024 $ 0.489
-3.89%
$ 92.81 million $ 16.6 million
Nov 22, 2024 $ 0.509
+2.35%
$ 96.53 million $ 9.65 million
Nov 21, 2024 $ 0.497
+8.91%
$ 94.33 million $ 10.18 million
Nov 20, 2024 $ 0.456
-13.37%
$ 86.56 million $ 7.46 million
Nov 19, 2024 $ 0.527
-6.04%
$ 99.93 million $ 6.08 million
Nov 18, 2024 $ 0.56
+4.76%
$ 106.31 million $ 6.48 million
Nov 17, 2024 $ 0.534
-8.53%
$ 101.41 million $ 5.63 million
Nov 16, 2024 $ 0.584
+6.47%
$ 110.82 million $ 5.87 million
Nov 15, 2024 $ 0.549
+3.65%
$ 104.12 million $ 6.54 million
Nov 14, 2024 $ 0.529
-3.17%
$ 100.44 million $ 8.55 million
Nov 13, 2024 $ 0.546
-7.68%
$ 103.73 million $ 8.82 million
Nov 12, 2024 $ 0.592
-5.73%
$ 112.36 million $ 8.13 million
Nov 11, 2024 $ 0.628
+3.38%
$ 119.15 million $ 8.28 million
Nov 10, 2024 $ 0.607
+4.60%
$ 115.22 million $ 10.43 million
Nov 9, 2024 $ 0.58
+10.77%
$ 110.15 million $ 6.19 million
Nov 8, 2024 $ 0.524
-3.29%
$ 99.48 million $ 4.22 million
Nov 7, 2024 $ 0.541
+0.56%
$ 102.73 million $ 4.48 million
Nov 6, 2024 $ 0.538
+12.62%
$ 102.18 million $ 7.29 million
Nov 5, 2024 $ 0.478
+7.21%
$ 90.65 million $ 5.79 million
Nov 4, 2024 $ 0.445
-3.67%
$ 84.54 million $ 4.13 million
Nov 3, 2024 $ 0.462
-3.00%
$ 87.76 million $ 3.92 million
Nov 2, 2024 $ 0.477
-3.73%
$ 90.48 million $ 3.39 million
Nov 1, 2024 $ 0.495
-4.39%
$ 94.04 million $ 5.64 million
Oct 31, 2024 $ 0.519
-7.78%
$ 98.43 million $ 6.73 million
Oct 30, 2024 $ 0.562
-3.60%
$ 106.74 million $ 6.8 million
Oct 29, 2024 $ 0.583
-0.20%
$ 110.72 million $ 7.36 million
Oct 28, 2024 $ 0.584
-3.24%
$ 110.92 million $ 5.97 million
Oct 27, 2024 $ 0.604
+0.44%
$ 114.68 million $ 5.49 million
Oct 26, 2024 $ 0.601
+5.76%
$ 114.15 million $ 6.99 million
Oct 25, 2024 $ 0.569
-13.02%
$ 108.09 million $ 9.66 million
Oct 24, 2024 $ 0.655
+15.89%
$ 124.34 million $ 16.23 million
Oct 23, 2024 $ 0.566
-2.68%
$ 107.4 million $ 4.81 million
Oct 22, 2024 $ 0.581
-3.77%
$ 110.29 million $ 4.9 million
Oct 21, 2024 $ 0.604
-5.84%
$ 114.61 million $ 6.43 million
Oct 20, 2024 $ 0.641
+4.68%
$ 121.72 million $ 3.75 million