Synapse Historical Data

SYN Page 17
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 0.764
+4.65%
$ 144.92 million $ 6.41 million
Feb 11, 2024 $ 0.73
-3.15%
$ 138.47 million $ 5.92 million
Feb 10, 2024 $ 0.753
-2.46%
$ 142.98 million $ 8.79 million
Feb 9, 2024 $ 0.772
+7.84%
$ 146.58 million $ 9.99 million
Feb 8, 2024 $ 0.716
-2.88%
$ 135.92 million $ 13.48 million
Feb 7, 2024 $ 0.737
+3.24%
$ 139.96 million $ 11.99 million
Feb 6, 2024 $ 0.714
+3.84%
$ 135.57 million $ 9.35 million
Feb 5, 2024 $ 0.688
+1.95%
$ 130.55 million $ 11.72 million
Feb 4, 2024 $ 0.675
-6.76%
$ 128.05 million $ 7.52 million
Feb 3, 2024 $ 0.724
-3.63%
$ 137.34 million $ 6.49 million
Feb 2, 2024 $ 0.751
+5.94%
$ 142.52 million $ 17.17 million
Feb 1, 2024 $ 0.709
-2.18%
$ 134.54 million $ 9.93 million
Jan 31, 2024 $ 0.725
-6.14%
$ 137.53 million $ 13 million
Jan 30, 2024 $ 0.772
-5.63%
$ 146.54 million $ 14.28 million
Jan 29, 2024 $ 0.818
+3.63%
$ 155.29 million $ 15.66 million
Jan 28, 2024 $ 0.789
-10.42%
$ 149.84 million $ 31.09 million
Jan 27, 2024 $ 0.881
+0.09%
$ 167.28 million $ 40.62 million
Jan 26, 2024 $ 0.88
+3.32%
$ 167.11 million $ 39.4 million
Jan 25, 2024 $ 0.852
+12.09%
$ 161.74 million $ 55.53 million
Jan 24, 2024 $ 0.76
+3.38%
$ 144.29 million $ 107.5 million
Jan 23, 2024 $ 0.735
+20.53%
$ 139.56 million $ 38.19 million
Jan 22, 2024 $ 0.61
-10.87%
$ 115.79 million $ 9.36 million
Jan 21, 2024 $ 0.684
+3.11%
$ 129.92 million $ 10.51 million
Jan 20, 2024 $ 0.664
-9.61%
$ 126 million $ 12.98 million
Jan 19, 2024 $ 0.734
+22.43%
$ 139.4 million $ 51.9 million
Jan 18, 2024 $ 0.6
-7.00%
$ 113.85 million $ 12.35 million
Jan 17, 2024 $ 0.645
-6.63%
$ 122.43 million $ 20.1 million
Jan 16, 2024 $ 0.691
+9.21%
$ 131.12 million $ 32.49 million
Jan 15, 2024 $ 0.633
-5.85%
$ 120.07 million $ 22.03 million
Jan 14, 2024 $ 0.672
-10.61%
$ 127.53 million $ 57.53 million
Jan 13, 2024 $ 0.752
+41.92%
$ 142.66 million $ 93.58 million
Jan 12, 2024 $ 0.53
+4.27%
$ 100.52 million $ 25.27 million
Jan 11, 2024 $ 0.508
+15.27%
$ 96.4 million $ 65.62 million
Jan 10, 2024 $ 0.441
+13.77%
$ 83.63 million $ 6.38 million
Jan 9, 2024 $ 0.387
-4.03%
$ 73.51 million $ 4.62 million
Jan 8, 2024 $ 0.404
+5.39%
$ 76.6 million $ 7.54 million
Jan 7, 2024 $ 0.383
-5.74%
$ 72.69 million $ 3.93 million
Jan 6, 2024 $ 0.406
-4.46%
$ 77.12 million $ 4.08 million
Jan 5, 2024 $ 0.425
-3.86%
$ 80.72 million $ 4.99 million
Jan 4, 2024 $ 0.442
+1.32%
$ 83.97 million $ 5.81 million
Jan 3, 2024 $ 0.437
-6.94%
$ 82.88 million $ 10.67 million
Jan 2, 2024 $ 0.469
-2.67%
$ 89.06 million $ 6.43 million
Jan 1, 2024 $ 0.482
+4.58%
$ 91.5 million $ 4.78 million
Dec 31, 2023 $ 0.461
-0.62%
$ 87.49 million $ 4.75 million
Dec 30, 2023 $ 0.464
-2.08%
$ 88.03 million $ 4.29 million
Dec 29, 2023 $ 0.474
+1.79%
$ 89.89 million $ 8.07 million
Dec 28, 2023 $ 0.465
-6.78%
$ 88.3 million $ 12.92 million
Dec 27, 2023 $ 0.499
+10.38%
$ 94.73 million $ 20.06 million
Dec 26, 2023 $ 0.452
-1.34%
$ 85.82 million $ 8.89 million
Dec 25, 2023 $ 0.458
+6.85%
$ 86.99 million $ 9.23 million