Synapse Historical Data

SYN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 11, 2024 $ 0.453
-3.55%
$ 85.93 million $ 2.63 million
Jul 10, 2024 $ 0.469
+2.95%
$ 89.11 million $ 2.81 million
Jul 9, 2024 $ 0.456
+6.26%
$ 86.56 million $ 2.7 million
Jul 8, 2024 $ 0.429
+2.93%
$ 81.46 million $ 3.74 million
Jul 7, 2024 $ 0.417
-9.62%
$ 79.12 million $ 2.9 million
Jul 6, 2024 $ 0.461
+5.58%
$ 87.55 million $ 2.68 million
Jul 5, 2024 $ 0.437
-3.26%
$ 82.9 million $ 6.98 million
Jul 4, 2024 $ 0.451
-7.38%
$ 85.53 million $ 3.5 million
Jul 3, 2024 $ 0.487
-4.57%
$ 92.34 million $ 3.67 million
Jul 2, 2024 $ 0.51
-0.54%
$ 96.76 million $ 3.34 million
Jul 1, 2024 $ 0.513
-3.88%
$ 97.29 million $ 4.75 million
Jun 30, 2024 $ 0.533
+7.10%
$ 101.23 million $ 4.48 million
Jun 29, 2024 $ 0.498
-2.73%
$ 94.52 million $ 3.08 million
Jun 28, 2024 $ 0.512
-4.32%
$ 97.18 million $ 4.32 million
Jun 27, 2024 $ 0.535
+3.94%
$ 101.56 million $ 4.69 million
Jun 26, 2024 $ 0.515
-4.72%
$ 97.71 million $ 3.47 million
Jun 25, 2024 $ 0.54
+2.28%
$ 102.55 million $ 5.52 million
Jun 24, 2024 $ 0.528
+5.28%
$ 100.27 million $ 6.38 million
Jun 23, 2024 $ 0.502
-2.62%
$ 95.24 million $ 3.21 million
Jun 22, 2024 $ 0.515
-0.38%
$ 97.8 million $ 2.82 million
Jun 21, 2024 $ 0.517
-4.51%
$ 98.17 million $ 5.43 million
Jun 20, 2024 $ 0.542
-0.57%
$ 102.83 million $ 4.52 million
Jun 19, 2024 $ 0.545
-3.15%
$ 103.35 million $ 5.45 million
Jun 18, 2024 $ 0.563
-5.94%
$ 106.78 million $ 8.7 million
Jun 17, 2024 $ 0.598
-12.72%
$ 113.53 million $ 14.61 million
Jun 16, 2024 $ 0.685
+10.11%
$ 130.06 million $ 24.96 million
Jun 15, 2024 $ 0.622
+3.84%
$ 118.12 million $ 7.11 million
Jun 14, 2024 $ 0.599
-3.17%
$ 113.75 million $ 13.72 million
Jun 13, 2024 $ 0.619
-10.77%
$ 117.48 million $ 25.34 million
Jun 12, 2024 $ 0.693
+19.33%
$ 131.62 million $ 75.79 million
Jun 11, 2024 $ 0.581
-1.28%
$ 110.31 million $ 11.13 million
Jun 10, 2024 $ 0.589
-5.46%
$ 111.74 million $ 4.06 million
Jun 9, 2024 $ 0.623
+1.38%
$ 118.2 million $ 4.65 million
Jun 8, 2024 $ 0.614
-7.36%
$ 116.73 million $ 5.54 million
Jun 7, 2024 $ 0.663
-8.05%
$ 125.85 million $ 8.45 million
Jun 6, 2024 $ 0.721
-1.60%
$ 136.86 million $ 5.69 million
Jun 5, 2024 $ 0.733
+1.08%
$ 139.1 million $ 7.43 million
Jun 4, 2024 $ 0.725
-5.63%
$ 137.61 million $ 10.27 million
Jun 3, 2024 $ 0.768
+1.15%
$ 145.83 million $ 8.75 million
Jun 2, 2024 $ 0.759
+1.57%
$ 144.15 million $ 6.35 million
Jun 1, 2024 $ 0.748
+5.25%
$ 141.93 million $ 8.74 million
May 31, 2024 $ 0.71
-4.79%
$ 134.85 million $ 7.32 million
May 30, 2024 $ 0.746
-2.13%
$ 141.65 million $ 6.17 million
May 29, 2024 $ 0.763
-2.51%
$ 144.72 million $ 5.81 million
May 28, 2024 $ 0.782
-2.65%
$ 148.47 million $ 5.04 million
May 27, 2024 $ 0.804
+6.06%
$ 152.51 million $ 5.83 million
May 26, 2024 $ 0.758
-2.86%
$ 143.8 million $ 5.16 million
May 25, 2024 $ 0.78
+3.66%
$ 148.03 million $ 8.58 million
May 24, 2024 $ 0.752
-4.40%
$ 142.81 million $ 5.06 million
May 23, 2024 $ 0.787
-0.28%
$ 149.38 million $ 4.78 million