Synapse Historical Data

SYN Page 21
Download
Date Close Price change Market cap Trading volume
Jul 28, 2023 $ 0.644
+1.27%
$ 122.24 million $ 3.42 million
Jul 27, 2023 $ 0.636
-1.27%
$ 120.71 million $ 4.22 million
Jul 26, 2023 $ 0.644
-0.29%
$ 122.27 million $ 5.54 million
Jul 25, 2023 $ 0.646
-0.66%
$ 122.62 million $ 4.21 million
Jul 24, 2023 $ 0.651
-5.91%
$ 123.48 million $ 6.03 million
Jul 23, 2023 $ 0.691
+1.66%
$ 131.23 million $ 6.36 million
Jul 22, 2023 $ 0.68
-6.15%
$ 129.07 million $ 3.62 million
Jul 21, 2023 $ 0.725
+0.65%
$ 137.53 million $ 3.71 million
Jul 20, 2023 $ 0.72
+2.64%
$ 136.64 million $ 7.8 million
Jul 19, 2023 $ 0.701
-1.52%
$ 133.12 million $ 6.59 million
Jul 18, 2023 $ 0.712
-3.75%
$ 135.17 million $ 5.72 million
Jul 17, 2023 $ 0.74
-4.71%
$ 140.43 million $ 10.52 million
Jul 16, 2023 $ 0.776
-4.18%
$ 147.37 million $ 17.33 million
Jul 15, 2023 $ 0.81
+6.89%
$ 153.79 million $ 43.72 million
Jul 14, 2023 $ 0.758
+9.97%
$ 143.91 million $ 21.62 million
Jul 13, 2023 $ 0.689
+6.93%
$ 130.86 million $ 8.9 million
Jul 12, 2023 $ 0.645
+1.39%
$ 122.38 million $ 3.13 million
Jul 11, 2023 $ 0.636
-0.91%
$ 120.7 million $ 3.6 million
Jul 10, 2023 $ 0.642
+1.08%
$ 121.81 million $ 3.52 million
Jul 9, 2023 $ 0.635
+1.66%
$ 120.51 million $ 3.11 million
Jul 8, 2023 $ 0.625
-0.27%
$ 118.54 million $ 3.31 million
Jul 7, 2023 $ 0.626
+1.13%
$ 118.86 million $ 5.5 million
Jul 6, 2023 $ 0.619
-5.06%
$ 117.54 million $ 8.8 million
Jul 5, 2023 $ 0.653
-5.79%
$ 123.86 million $ 8.52 million
Jul 4, 2023 $ 0.693
-4.99%
$ 131.48 million $ 10.25 million
Jul 3, 2023 $ 0.729
-0.74%
$ 138.38 million $ 17.76 million
Jul 2, 2023 $ 0.735
+2.62%
$ 139.41 million $ 4.76 million
Jul 1, 2023 $ 0.716
+3.83%
$ 135.85 million $ 9.17 million
Jun 30, 2023 $ 0.689
+5.71%
$ 130.87 million $ 10.77 million
Jun 29, 2023 $ 0.652
-0.22%
$ 123.8 million $ 9.89 million
Jun 28, 2023 $ 0.654
-6.83%
$ 124.09 million $ 9.8 million
Jun 27, 2023 $ 0.702
+7.22%
$ 133.19 million $ 8.18 million
Jun 26, 2023 $ 0.654
-4.12%
$ 124.22 million $ 4.35 million
Jun 25, 2023 $ 0.683
+3.76%
$ 129.56 million $ 5.32 million
Jun 24, 2023 $ 0.658
-3.27%
$ 124.9 million $ 4.14 million
Jun 23, 2023 $ 0.68
+1.61%
$ 129.12 million $ 8.66 million
Jun 22, 2023 $ 0.67
-3.50%
$ 127.1 million $ 8.57 million
Jun 21, 2023 $ 0.694
+8.92%
$ 131.7 million $ 8.48 million
Jun 20, 2023 $ 0.637
+5.92%
$ 120.92 million $ 5.61 million
Jun 19, 2023 $ 0.601
+1.56%
$ 114.16 million $ 3.68 million
Jun 18, 2023 $ 0.592
-1.59%
$ 112.41 million $ 3.45 million
Jun 17, 2023 $ 0.602
-2.07%
$ 114.23 million $ 5.36 million
Jun 16, 2023 $ 0.615
+9.88%
$ 116.64 million $ 12.72 million
Jun 15, 2023 $ 0.559
+3.14%
$ 106.15 million $ 8.26 million
Jun 14, 2023 $ 0.542
-3.29%
$ 102.92 million $ 8.92 million
Jun 13, 2023 $ 0.561
+1.82%
$ 106.42 million $ 8.64 million
Jun 12, 2023 $ 0.551
-3.01%
$ 104.51 million $ 7.19 million
Jun 11, 2023 $ 0.568
-1.77%
$ 107.75 million $ 7.83 million
Jun 10, 2023 $ 0.578
-7.73%
$ 109.7 million $ 18.5 million
Jun 9, 2023 $ 0.626
-7.93%
$ 118.89 million $ 10.58 million