Synapse Historical Data

SYN Page 15
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.789
-3.15%
$ 149.8 million $ 7.79 million
May 21, 2024 $ 0.815
-1.36%
$ 154.66 million $ 9.57 million
May 20, 2024 $ 0.826
+8.26%
$ 156.82 million $ 9.5 million
May 19, 2024 $ 0.763
-5.29%
$ 144.85 million $ 5.24 million
May 18, 2024 $ 0.806
-2.44%
$ 152.93 million $ 4.61 million
May 17, 2024 $ 0.826
+4.22%
$ 156.75 million $ 7.07 million
May 16, 2024 $ 0.792
-2.02%
$ 150.41 million $ 8.33 million
May 15, 2024 $ 0.809
+8.57%
$ 153.51 million $ 6.58 million
May 14, 2024 $ 0.745
-0.74%
$ 141.4 million $ 5.34 million
May 13, 2024 $ 0.751
-5.89%
$ 142.45 million $ 9.51 million
May 12, 2024 $ 0.797
+0.34%
$ 151.37 million $ 3.51 million
May 11, 2024 $ 0.795
+2.17%
$ 150.87 million $ 6.27 million
May 10, 2024 $ 0.778
-8.43%
$ 147.65 million $ 9.15 million
May 9, 2024 $ 0.85
+1.86%
$ 161.24 million $ 5.73 million
May 8, 2024 $ 0.834
-2.75%
$ 158.3 million $ 6.16 million
May 7, 2024 $ 0.857
-2.74%
$ 162.76 million $ 6.49 million
May 6, 2024 $ 0.882
-3.80%
$ 167.34 million $ 6.4 million
May 5, 2024 $ 0.917
+2.80%
$ 173.97 million $ 7.44 million
May 4, 2024 $ 0.892
-2.64%
$ 169.24 million $ 7.24 million
May 3, 2024 $ 0.916
+2.19%
$ 173.83 million $ 8.23 million
May 2, 2024 $ 0.896
-0.05%
$ 170.1 million $ 11.1 million
May 1, 2024 $ 0.897
+3.64%
$ 170.19 million $ 9.44 million
Apr 30, 2024 $ 0.865
-9.06%
$ 164.21 million $ 7.46 million
Apr 29, 2024 $ 0.951
-2.66%
$ 180.56 million $ 5.6 million
Apr 28, 2024 $ 0.977
-2.91%
$ 185.51 million $ 4.85 million
Apr 27, 2024 $ 1.01
+3.39%
$ 191.05 million $ 6.74 million
Apr 26, 2024 $ 0.974
-6.49%
$ 184.79 million $ 6.17 million
Apr 25, 2024 $ 1.04
-0.16%
$ 197.62 million $ 5.85 million
Apr 24, 2024 $ 1.04
-6.96%
$ 197.93 million $ 9.1 million
Apr 23, 2024 $ 1.12
+1.49%
$ 212.74 million $ 9.13 million
Apr 22, 2024 $ 1.1
+1.87%
$ 209.61 million $ 5.96 million
Apr 21, 2024 $ 1.08
-3.40%
$ 205.76 million $ 6.33 million
Apr 20, 2024 $ 1.12
+5.27%
$ 213 million $ 7.69 million
Apr 19, 2024 $ 1.07
-3.81%
$ 202.34 million $ 23.94 million
Apr 18, 2024 $ 1.11
+15.35%
$ 210.35 million $ 32.78 million
Apr 17, 2024 $ 0.961
-3.72%
$ 182.35 million $ 8.27 million
Apr 16, 2024 $ 0.998
-4.95%
$ 189.4 million $ 13.18 million
Apr 15, 2024 $ 1.05
-8.13%
$ 199.27 million $ 11.28 million
Apr 14, 2024 $ 1.14
+0.91%
$ 216.91 million $ 28.17 million
Apr 13, 2024 $ 1.13
+7.19%
$ 214.94 million $ 38.98 million
Apr 12, 2024 $ 1.06
-13.49%
$ 200.53 million $ 15.69 million
Apr 11, 2024 $ 1.22
-7.44%
$ 231.81 million $ 9.18 million
Apr 10, 2024 $ 1.32
-3.86%
$ 250.43 million $ 18.6 million
Apr 9, 2024 $ 1.37
-9.26%
$ 260.49 million $ 16.25 million
Apr 8, 2024 $ 1.51
+4.10%
$ 287.08 million $ 12.9 million
Apr 7, 2024 $ 1.45
+8.79%
$ 275.77 million $ 15.98 million
Apr 6, 2024 $ 1.34
-1.71%
$ 253.49 million $ 11.29 million
Apr 5, 2024 $ 1.36
-5.23%
$ 257.9 million $ 32.25 million
Apr 4, 2024 $ 1.43
-11.72%
$ 272.13 million $ 63.02 million
Apr 3, 2024 $ 1.62
+21.34%
$ 308.29 million $ 97.81 million