Synapse Historical Data

SYN Page 12
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.613
+0.05%
$ 116.28 million $ 5.9 million
Oct 18, 2024 $ 0.612
+7.98%
$ 116.22 million $ 6.36 million
Oct 17, 2024 $ 0.567
-4.13%
$ 107.67 million $ 4.09 million
Oct 16, 2024 $ 0.592
-3.71%
$ 112.31 million $ 5.63 million
Oct 15, 2024 $ 0.614
-1.12%
$ 116.61 million $ 20.27 million
Oct 14, 2024 $ 0.622
+17.39%
$ 117.97 million $ 16.89 million
Oct 13, 2024 $ 0.529
+5.72%
$ 100.43 million $ 5.2 million
Oct 12, 2024 $ 0.5
-0.99%
$ 94.99 million $ 3.22 million
Oct 11, 2024 $ 0.505
+5.20%
$ 95.9 million $ 12.51 million
Oct 10, 2024 $ 0.48
+10.60%
$ 91.07 million $ 5.39 million
Oct 9, 2024 $ 0.434
-8.57%
$ 82.34 million $ 3.64 million
Oct 8, 2024 $ 0.474
+0.19%
$ 90.05 million $ 5.57 million
Oct 7, 2024 $ 0.473
+2.68%
$ 89.8 million $ 5.43 million
Oct 6, 2024 $ 0.461
+2.69%
$ 87.45 million $ 3.05 million
Oct 5, 2024 $ 0.448
-2.33%
$ 85.11 million $ 6.08 million
Oct 4, 2024 $ 0.459
+20.18%
$ 87.1 million $ 11.22 million
Oct 3, 2024 $ 0.382
-1.22%
$ 72.47 million $ 2.95 million
Oct 2, 2024 $ 0.387
-4.20%
$ 73.42 million $ 3.6 million
Oct 1, 2024 $ 0.404
-12.80%
$ 76.64 million $ 5.16 million
Sep 30, 2024 $ 0.464
-7.20%
$ 88.03 million $ 3.33 million
Sep 29, 2024 $ 0.5
-0.16%
$ 94.81 million $ 3 million
Sep 28, 2024 $ 0.5
-3.86%
$ 94.9 million $ 4.12 million
Sep 27, 2024 $ 0.52
+4.22%
$ 98.7 million $ 5.39 million
Sep 26, 2024 $ 0.499
+5.95%
$ 94.7 million $ 4.87 million
Sep 25, 2024 $ 0.471
-4.57%
$ 89.41 million $ 3.21 million
Sep 24, 2024 $ 0.495
+3.61%
$ 94.04 million $ 3.46 million
Sep 23, 2024 $ 0.478
+0.06%
$ 90.7 million $ 4.88 million
Sep 22, 2024 $ 0.48
-0.45%
$ 91.06 million $ 3.46 million
Sep 21, 2024 $ 0.482
+1.12%
$ 91.47 million $ 3.43 million
Sep 20, 2024 $ 0.477
+3.12%
$ 90.49 million $ 6.52 million
Sep 19, 2024 $ 0.462
-2.16%
$ 87.63 million $ 4.77 million
Sep 18, 2024 $ 0.472
+4.49%
$ 89.57 million $ 3.72 million
Sep 17, 2024 $ 0.452
+2.62%
$ 85.72 million $ 6.3 million
Sep 16, 2024 $ 0.439
-6.89%
$ 83.33 million $ 7.49 million
Sep 15, 2024 $ 0.472
-3.16%
$ 89.5 million $ 6.2 million
Sep 14, 2024 $ 0.487
-4.74%
$ 92.44 million $ 7.51 million
Sep 13, 2024 $ 0.511
+16.14%
$ 97.03 million $ 35.13 million
Sep 12, 2024 $ 0.44
+3.27%
$ 83.55 million $ 3.57 million
Sep 11, 2024 $ 0.426
-0.80%
$ 80.9 million $ 3.83 million
Sep 10, 2024 $ 0.43
-2.77%
$ 81.56 million $ 3.79 million
Sep 9, 2024 $ 0.442
-0.87%
$ 83.88 million $ 7.27 million
Sep 8, 2024 $ 0.446
+12.68%
$ 84.62 million $ 14.8 million
Sep 7, 2024 $ 0.396
+2.80%
$ 75.1 million $ 2.3 million
Sep 6, 2024 $ 0.385
-4.05%
$ 73.06 million $ 4.97 million
Sep 5, 2024 $ 0.401
-3.83%
$ 76.14 million $ 2.26 million
Sep 4, 2024 $ 0.417
-1.01%
$ 79.18 million $ 4.59 million
Sep 3, 2024 $ 0.421
-7.02%
$ 79.98 million $ 3.5 million
Sep 2, 2024 $ 0.453
+4.49%
$ 86.02 million $ 3.66 million
Sep 1, 2024 $ 0.434
-5.23%
$ 82.38 million $ 3.89 million
Aug 31, 2024 $ 0.458
-4.00%
$ 86.93 million $ 3.17 million