Synapse Historical Data

SYN Page 20
Download
Date Close Price change Market cap Trading volume
Sep 16, 2023 $ 0.329
-4.58%
$ 62.53 million $ 6.99 million
Sep 15, 2023 $ 0.345
+8.16%
$ 65.48 million $ 28.57 million
Sep 14, 2023 $ 0.319
+9.12%
$ 60.52 million $ 26.97 million
Sep 13, 2023 $ 0.292
+1.50%
$ 55.47 million $ 3.63 million
Sep 12, 2023 $ 0.288
-7.31%
$ 54.65 million $ 7.46 million
Sep 11, 2023 $ 0.311
-2.64%
$ 58.95 million $ 11.35 million
Sep 10, 2023 $ 0.319
-8.32%
$ 60.55 million $ 6.45 million
Sep 9, 2023 $ 0.348
+3.32%
$ 66.05 million $ 4.58 million
Sep 8, 2023 $ 0.337
-1.47%
$ 63.92 million $ 3.74 million
Sep 7, 2023 $ 0.342
-0.25%
$ 64.88 million $ 5.74 million
Sep 6, 2023 $ 0.343
-6.17%
$ 65.04 million $ 24.07 million
Sep 5, 2023 $ 0.365
+3.66%
$ 69.32 million $ 22 million
Sep 4, 2023 $ 0.352
-13.55%
$ 66.87 million $ 14.45 million
Sep 3, 2023 $ 0.408
-1.23%
$ 77.35 million $ 2.03 million
Sep 2, 2023 $ 0.413
+0.08%
$ 78.31 million $ 3 million
Sep 1, 2023 $ 0.412
-4.31%
$ 78.24 million $ 4.8 million
Aug 31, 2023 $ 0.431
+1.61%
$ 81.77 million $ 6.33 million
Aug 30, 2023 $ 0.424
-2.15%
$ 80.48 million $ 1.98 million
Aug 29, 2023 $ 0.433
+3.61%
$ 82.25 million $ 4.03 million
Aug 28, 2023 $ 0.418
-0.20%
$ 79.38 million $ 3.51 million
Aug 27, 2023 $ 0.419
+0.04%
$ 79.54 million $ 2.23 million
Aug 26, 2023 $ 0.419
-1.32%
$ 79.5 million $ 1.71 million
Aug 25, 2023 $ 0.424
-3.24%
$ 80.56 million $ 4.08 million
Aug 24, 2023 $ 0.439
-5.99%
$ 83.26 million $ 3.6 million
Aug 23, 2023 $ 0.467
+7.83%
$ 88.57 million $ 5.97 million
Aug 22, 2023 $ 0.433
-2.24%
$ 82.13 million $ 5.01 million
Aug 21, 2023 $ 0.443
-3.27%
$ 84.01 million $ 5.4 million
Aug 20, 2023 $ 0.458
-1.11%
$ 86.85 million $ 3.95 million
Aug 19, 2023 $ 0.463
-2.54%
$ 87.83 million $ 4.2 million
Aug 18, 2023 $ 0.475
-2.08%
$ 90.11 million $ 5.66 million
Aug 17, 2023 $ 0.485
-8.60%
$ 92.04 million $ 5.91 million
Aug 16, 2023 $ 0.53
-2.60%
$ 100.69 million $ 4.07 million
Aug 15, 2023 $ 0.545
-3.76%
$ 103.38 million $ 3.33 million
Aug 14, 2023 $ 0.566
-1.14%
$ 107.42 million $ 6.43 million
Aug 13, 2023 $ 0.573
+3.17%
$ 108.67 million $ 4.13 million
Aug 12, 2023 $ 0.555
+1.04%
$ 105.33 million $ 2.73 million
Aug 11, 2023 $ 0.549
-1.91%
$ 104.25 million $ 4.18 million
Aug 10, 2023 $ 0.56
-0.75%
$ 106.28 million $ 3.56 million
Aug 9, 2023 $ 0.564
-1.77%
$ 107.08 million $ 8.81 million
Aug 8, 2023 $ 0.574
+1.07%
$ 109.02 million $ 11.52 million
Aug 7, 2023 $ 0.568
+0.03%
$ 107.86 million $ 8.45 million
Aug 6, 2023 $ 0.568
-0.27%
$ 107.82 million $ 7.11 million
Aug 5, 2023 $ 0.57
-2.21%
$ 108.11 million $ 3.66 million
Aug 4, 2023 $ 0.582
+0.10%
$ 110.56 million $ 4.91 million
Aug 3, 2023 $ 0.582
-2.71%
$ 110.44 million $ 5.63 million
Aug 2, 2023 $ 0.598
-3.46%
$ 113.52 million $ 8.53 million
Aug 1, 2023 $ 0.619
+2.54%
$ 117.58 million $ 5.85 million
Jul 31, 2023 $ 0.604
-1.10%
$ 114.7 million $ 6.89 million
Jul 30, 2023 $ 0.611
-6.31%
$ 116 million $ 4.26 million
Jul 29, 2023 $ 0.652
+1.28%
$ 123.81 million $ 4.83 million