Synapse Historical Data

SYN Page 19
Download
Date Close Price change Market cap Trading volume
Nov 5, 2023 $ 0.37
-2.30%
$ 70.26 million $ 6.8 million
Nov 4, 2023 $ 0.379
+5.03%
$ 71.92 million $ 5.8 million
Nov 3, 2023 $ 0.361
+3.57%
$ 68.46 million $ 4.72 million
Nov 2, 2023 $ 0.348
-4.74%
$ 66.1 million $ 6.05 million
Nov 1, 2023 $ 0.366
+6.14%
$ 69.39 million $ 7.56 million
Oct 31, 2023 $ 0.344
-4.57%
$ 65.37 million $ 5.22 million
Oct 30, 2023 $ 0.361
-0.85%
$ 68.5 million $ 4.48 million
Oct 29, 2023 $ 0.364
+0.71%
$ 69.1 million $ 3.06 million
Oct 28, 2023 $ 0.361
+2.49%
$ 68.6 million $ 3.58 million
Oct 27, 2023 $ 0.353
-1.92%
$ 66.93 million $ 5.95 million
Oct 26, 2023 $ 0.36
-7.30%
$ 68.24 million $ 9.2 million
Oct 25, 2023 $ 0.388
+11.21%
$ 73.61 million $ 27.89 million
Oct 24, 2023 $ 0.349
+9.44%
$ 66.19 million $ 17.57 million
Oct 23, 2023 $ 0.319
+1.38%
$ 60.48 million $ 7.48 million
Oct 22, 2023 $ 0.314
+3.38%
$ 59.65 million $ 5.33 million
Oct 21, 2023 $ 0.304
+3.02%
$ 57.71 million $ 4.87 million
Oct 20, 2023 $ 0.295
+1.81%
$ 56.02 million $ 3.92 million
Oct 19, 2023 $ 0.29
-3.68%
$ 55.02 million $ 3.92 million
Oct 18, 2023 $ 0.301
-3.52%
$ 57.12 million $ 8.42 million
Oct 17, 2023 $ 0.312
+4.00%
$ 59.2 million $ 20.35 million
Oct 16, 2023 $ 0.3
+2.78%
$ 56.92 million $ 10.79 million
Oct 15, 2023 $ 0.292
+1.77%
$ 55.38 million $ 3.74 million
Oct 14, 2023 $ 0.287
+2.33%
$ 54.42 million $ 8.23 million
Oct 13, 2023 $ 0.28
+2.45%
$ 53.18 million $ 2.7 million
Oct 12, 2023 $ 0.273
-2.31%
$ 51.91 million $ 3.12 million
Oct 11, 2023 $ 0.28
+1.10%
$ 53.13 million $ 4.87 million
Oct 10, 2023 $ 0.277
+1.65%
$ 52.56 million $ 3.49 million
Oct 9, 2023 $ 0.272
-6.21%
$ 51.7 million $ 4.81 million
Oct 8, 2023 $ 0.29
-3.71%
$ 55.12 million $ 1.96 million
Oct 7, 2023 $ 0.302
-1.23%
$ 57.25 million $ 2.34 million
Oct 6, 2023 $ 0.305
+2.61%
$ 57.96 million $ 3.03 million
Oct 5, 2023 $ 0.298
-3.79%
$ 56.49 million $ 3.39 million
Oct 4, 2023 $ 0.309
-0.09%
$ 58.71 million $ 3.28 million
Oct 3, 2023 $ 0.31
-3.01%
$ 58.76 million $ 3.83 million
Oct 2, 2023 $ 0.319
-4.70%
$ 60.59 million $ 5.05 million
Oct 1, 2023 $ 0.335
+5.82%
$ 63.58 million $ 5.42 million
Sep 30, 2023 $ 0.317
-2.51%
$ 60.09 million $ 3.48 million
Sep 29, 2023 $ 0.325
+3.87%
$ 61.64 million $ 4.47 million
Sep 28, 2023 $ 0.313
+4.10%
$ 59.34 million $ 3.62 million
Sep 27, 2023 $ 0.3
-2.70%
$ 57 million $ 5.15 million
Sep 26, 2023 $ 0.309
-1.43%
$ 58.59 million $ 2.96 million
Sep 25, 2023 $ 0.313
-2.17%
$ 59.44 million $ 5.83 million
Sep 24, 2023 $ 0.32
+5.09%
$ 60.76 million $ 5.19 million
Sep 23, 2023 $ 0.305
-0.60%
$ 57.81 million $ 2.89 million
Sep 22, 2023 $ 0.306
+2.50%
$ 58.16 million $ 6.11 million
Sep 21, 2023 $ 0.299
-4.73%
$ 56.74 million $ 4.16 million
Sep 20, 2023 $ 0.314
-2.12%
$ 59.56 million $ 4.04 million
Sep 19, 2023 $ 0.321
-2.70%
$ 60.88 million $ 4.73 million
Sep 18, 2023 $ 0.33
+3.48%
$ 62.56 million $ 6.09 million
Sep 17, 2023 $ 0.319
-3.34%
$ 60.45 million $ 4.52 million