Synapse Historical Data

SYN Page 18
Download
Date Close Price change Market cap Trading volume
Dec 25, 2023 $ 0.458
+6.85%
$ 86.99 million $ 9.23 million
Dec 24, 2023 $ 0.429
+0.05%
$ 81.41 million $ 7.55 million
Dec 23, 2023 $ 0.429
-0.02%
$ 81.37 million $ 5.02 million
Dec 22, 2023 $ 0.429
+7.48%
$ 81.39 million $ 12.48 million
Dec 21, 2023 $ 0.399
+1.26%
$ 75.73 million $ 5.49 million
Dec 20, 2023 $ 0.394
+2.50%
$ 74.79 million $ 5.64 million
Dec 19, 2023 $ 0.384
-4.28%
$ 72.97 million $ 5.5 million
Dec 18, 2023 $ 0.402
-1.21%
$ 76.23 million $ 5.38 million
Dec 17, 2023 $ 0.407
-3.51%
$ 77.16 million $ 5.04 million
Dec 16, 2023 $ 0.421
+0.39%
$ 79.97 million $ 3.77 million
Dec 15, 2023 $ 0.42
-3.53%
$ 79.66 million $ 5.79 million
Dec 14, 2023 $ 0.435
+2.07%
$ 82.57 million $ 9.15 million
Dec 13, 2023 $ 0.426
+0.31%
$ 80.89 million $ 6.6 million
Dec 12, 2023 $ 0.425
-2.75%
$ 80.64 million $ 8.43 million
Dec 11, 2023 $ 0.437
-9.00%
$ 82.92 million $ 8.75 million
Dec 10, 2023 $ 0.48
-0.77%
$ 91.11 million $ 5.7 million
Dec 9, 2023 $ 0.484
+1.67%
$ 91.82 million $ 8.44 million
Dec 8, 2023 $ 0.476
+1.61%
$ 90.31 million $ 7.68 million
Dec 7, 2023 $ 0.468
+1.35%
$ 88.88 million $ 9.29 million
Dec 6, 2023 $ 0.462
-5.24%
$ 87.7 million $ 10.1 million
Dec 5, 2023 $ 0.488
-1.42%
$ 92.54 million $ 15.92 million
Dec 4, 2023 $ 0.495
+8.34%
$ 93.88 million $ 13.47 million
Dec 3, 2023 $ 0.457
+3.64%
$ 86.65 million $ 7.78 million
Dec 2, 2023 $ 0.441
+2.26%
$ 83.61 million $ 9.28 million
Dec 1, 2023 $ 0.431
+0.96%
$ 81.77 million $ 9.42 million
Nov 30, 2023 $ 0.427
-3.75%
$ 81 million $ 37.58 million
Nov 29, 2023 $ 0.443
+5.50%
$ 84.16 million $ 11.43 million
Nov 28, 2023 $ 0.42
+4.02%
$ 79.77 million $ 4.69 million
Nov 27, 2023 $ 0.404
-6.72%
$ 76.68 million $ 6.24 million
Nov 26, 2023 $ 0.433
+1.20%
$ 82.2 million $ 6.25 million
Nov 25, 2023 $ 0.428
-1.31%
$ 81.23 million $ 3.58 million
Nov 24, 2023 $ 0.434
+3.78%
$ 82.28 million $ 4.65 million
Nov 23, 2023 $ 0.418
-0.29%
$ 79.28 million $ 7.17 million
Nov 22, 2023 $ 0.419
+9.55%
$ 79.52 million $ 6.77 million
Nov 21, 2023 $ 0.382
-12.13%
$ 72.59 million $ 6.16 million
Nov 20, 2023 $ 0.435
-0.08%
$ 82.6 million $ 8.57 million
Nov 19, 2023 $ 0.436
+7.18%
$ 82.67 million $ 5.28 million
Nov 18, 2023 $ 0.406
-0.41%
$ 77.13 million $ 4.55 million
Nov 17, 2023 $ 0.408
-2.81%
$ 77.44 million $ 5.93 million
Nov 16, 2023 $ 0.42
-9.80%
$ 79.68 million $ 9.55 million
Nov 15, 2023 $ 0.465
+13.04%
$ 88.34 million $ 15.02 million
Nov 14, 2023 $ 0.412
-0.68%
$ 78.14 million $ 9.37 million
Nov 13, 2023 $ 0.415
-7.18%
$ 78.69 million $ 22.46 million
Nov 12, 2023 $ 0.447
+3.04%
$ 85.24 million $ 6.93 million
Nov 11, 2023 $ 0.434
-5.38%
$ 82.29 million $ 7.38 million
Nov 10, 2023 $ 0.458
+9.66%
$ 86.98 million $ 9.54 million
Nov 9, 2023 $ 0.418
+5.80%
$ 79.32 million $ 15.55 million
Nov 8, 2023 $ 0.395
+4.09%
$ 75.03 million $ 7.55 million
Nov 7, 2023 $ 0.379
-2.47%
$ 72.03 million $ 6.56 million
Nov 6, 2023 $ 0.389
+5.15%
$ 73.89 million $ 5.9 million