Synapse Historical Data

SYN Page 13
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 0.477
-0.76%
$ 90.54 million $ 4.97 million
Aug 29, 2024 $ 0.481
-2.78%
$ 91.24 million $ 4.49 million
Aug 28, 2024 $ 0.494
-4.59%
$ 93.82 million $ 8.64 million
Aug 27, 2024 $ 0.518
-5.31%
$ 98.33 million $ 9.51 million
Aug 26, 2024 $ 0.547
-6.56%
$ 103.84 million $ 22.38 million
Aug 25, 2024 $ 0.586
+1.52%
$ 111.14 million $ 15.6 million
Aug 24, 2024 $ 0.577
-6.58%
$ 109.47 million $ 18.08 million
Aug 23, 2024 $ 0.617
+8.22%
$ 117.19 million $ 18.93 million
Aug 22, 2024 $ 0.571
+1.92%
$ 108.28 million $ 18.09 million
Aug 21, 2024 $ 0.56
+2.49%
$ 106.25 million $ 28.68 million
Aug 20, 2024 $ 0.546
-1.83%
$ 103.66 million $ 30.27 million
Aug 19, 2024 $ 0.556
-17.40%
$ 105.59 million $ 41.51 million
Aug 18, 2024 $ 0.673
+4.45%
$ 127.81 million $ 119.63 million
Aug 17, 2024 $ 0.645
+8.12%
$ 122.37 million $ 172.12 million
Aug 16, 2024 $ 0.596
+58.16%
$ 113.16 million $ 120.35 million
Aug 15, 2024 $ 0.377
+8.51%
$ 71.53 million $ 29.49 million
Aug 14, 2024 $ 0.347
-2.41%
$ 65.94 million $ 2.15 million
Aug 13, 2024 $ 0.356
-1.77%
$ 67.57 million $ 2.3 million
Aug 12, 2024 $ 0.362
+5.92%
$ 68.8 million $ 2.88 million
Aug 11, 2024 $ 0.342
-4.59%
$ 64.93 million $ 2.01 million
Aug 10, 2024 $ 0.358
+0.89%
$ 68.03 million $ 1.55 million
Aug 9, 2024 $ 0.355
-2.85%
$ 67.44 million $ 2.59 million
Aug 8, 2024 $ 0.366
+15.34%
$ 69.41 million $ 2.63 million
Aug 7, 2024 $ 0.317
-1.87%
$ 60.2 million $ 3.47 million
Aug 6, 2024 $ 0.323
+3.56%
$ 61.35 million $ 3.41 million
Aug 5, 2024 $ 0.312
-7.67%
$ 59.29 million $ 7.35 million
Aug 4, 2024 $ 0.338
-8.18%
$ 64.23 million $ 6.02 million
Aug 3, 2024 $ 0.369
-4.54%
$ 69.96 million $ 2.69 million
Aug 2, 2024 $ 0.386
-7.60%
$ 73.28 million $ 3.18 million
Aug 1, 2024 $ 0.418
-2.61%
$ 79.32 million $ 3.02 million
Jul 31, 2024 $ 0.429
-1.43%
$ 81.42 million $ 2.42 million
Jul 30, 2024 $ 0.435
-6.83%
$ 82.6 million $ 3.77 million
Jul 29, 2024 $ 0.467
+0.10%
$ 88.65 million $ 3.46 million
Jul 28, 2024 $ 0.467
-2.47%
$ 88.56 million $ 2.42 million
Jul 27, 2024 $ 0.478
-3.11%
$ 90.8 million $ 2.96 million
Jul 26, 2024 $ 0.494
+2.20%
$ 93.73 million $ 3.14 million
Jul 25, 2024 $ 0.483
-3.72%
$ 91.72 million $ 3.6 million
Jul 24, 2024 $ 0.502
-4.89%
$ 95.33 million $ 3.78 million
Jul 23, 2024 $ 0.528
-2.25%
$ 100.23 million $ 5.1 million
Jul 22, 2024 $ 0.54
-1.69%
$ 102.55 million $ 24.57 million
Jul 21, 2024 $ 0.55
+4.72%
$ 104.32 million $ 29.53 million
Jul 20, 2024 $ 0.525
+13.45%
$ 99.6 million $ 24.93 million
Jul 19, 2024 $ 0.463
+3.85%
$ 87.8 million $ 4.8 million
Jul 18, 2024 $ 0.445
-4.41%
$ 84.54 million $ 3.54 million
Jul 17, 2024 $ 0.466
-3.98%
$ 88.43 million $ 3.71 million
Jul 16, 2024 $ 0.485
-1.64%
$ 92.09 million $ 3.95 million
Jul 15, 2024 $ 0.493
+4.57%
$ 93.65 million $ 3.82 million
Jul 14, 2024 $ 0.472
+4.95%
$ 89.56 million $ 2.54 million
Jul 13, 2024 $ 0.45
+0.41%
$ 85.33 million $ 2.23 million
Jul 12, 2024 $ 0.448
-1.06%
$ 85.04 million $ 2.93 million