Synapse Historical Data

SYN Page 22
Download
Date Close Price change Market cap Trading volume
Jun 8, 2023 $ 0.68
-0.30%
$ 129.12 million $ 14.3 million
Jun 7, 2023 $ 0.682
-7.28%
$ 129.51 million $ 31.93 million
Jun 6, 2023 $ 0.736
+6.87%
$ 139.68 million $ 41.87 million
Jun 5, 2023 $ 0.689
-2.17%
$ 130.7 million $ 23.45 million
Jun 4, 2023 $ 0.704
+0.82%
$ 133.6 million $ 8.37 million
Jun 3, 2023 $ 0.698
-6.27%
$ 132.54 million $ 16.23 million
Jun 2, 2023 $ 0.745
+16.30%
$ 141.41 million $ 47.01 million
Jun 1, 2023 $ 0.641
+7.06%
$ 121.59 million $ 13.53 million
May 31, 2023 $ 0.598
-7.14%
$ 113.57 million $ 8.42 million
May 30, 2023 $ 0.644
+2.34%
$ 122.29 million $ 14.4 million
May 29, 2023 $ 0.63
-2.19%
$ 119.5 million $ 6.75 million
May 28, 2023 $ 0.644
+2.88%
$ 122.17 million $ 6.18 million
May 27, 2023 $ 0.626
+1.81%
$ 118.76 million $ 3.68 million
May 26, 2023 $ 0.615
+1.51%
$ 116.65 million $ 8.51 million
May 25, 2023 $ 0.605
-4.96%
$ 114.89 million $ 8.7 million
May 24, 2023 $ 0.637
-3.25%
$ 120.89 million $ 14.08 million
May 23, 2023 $ 0.658
+4.55%
$ 124.95 million $ 15.76 million
May 22, 2023 $ 0.63
+0.95%
$ 119.51 million $ 19.67 million
May 21, 2023 $ 0.624
+0.80%
$ 118.39 million $ 14.97 million
May 20, 2023 $ 0.619
-0.13%
$ 117.45 million $ 10.66 million
May 19, 2023 $ 0.62
-2.53%
$ 117.6 million $ 12.19 million
May 18, 2023 $ 0.636
+3.63%
$ 120.66 million $ 47.36 million
May 17, 2023 $ 0.613
+1.04%
$ 116.43 million $ 22.17 million
May 16, 2023 $ 0.607
-2.49%
$ 115.23 million $ 8.03 million
May 15, 2023 $ 0.623
-1.45%
$ 118.18 million $ 7.32 million
May 14, 2023 $ 0.632
-0.75%
$ 119.87 million $ 5.6 million
May 13, 2023 $ 0.637
+2.35%
$ 120.81 million $ 5.97 million
May 12, 2023 $ 0.622
-3.65%
$ 118.04 million $ 10.65 million
May 11, 2023 $ 0.645
-4.01%
$ 122.51 million $ 9.19 million
May 10, 2023 $ 0.672
-1.59%
$ 127.62 million $ 13.2 million
May 9, 2023 $ 0.683
+1.21%
$ 129.69 million $ 13.01 million
May 8, 2023 $ 0.675
-7.88%
$ 128.14 million $ 15.25 million
May 7, 2023 $ 0.733
+0.64%
$ 139.11 million $ 7.69 million
May 6, 2023 $ 0.728
-6.31%
$ 138.23 million $ 15.65 million
May 5, 2023 $ 0.777
+3.55%
$ 147.53 million $ 14.2 million
May 4, 2023 $ 0.751
-2.28%
$ 142.48 million $ 12.72 million
May 3, 2023 $ 0.768
-3.82%
$ 145.8 million $ 18.9 million
May 2, 2023 $ 0.799
+2.39%
$ 151.59 million $ 9.9 million
May 1, 2023 $ 0.78
-4.61%
$ 148.06 million $ 17.6 million
Apr 30, 2023 $ 0.818
-1.89%
$ 155.21 million $ 9.56 million
Apr 29, 2023 $ 0.833
+0.52%
$ 158.2 million $ 15.02 million
Apr 28, 2023 $ 0.829
-2.71%
$ 157.38 million $ 11.57 million
Apr 27, 2023 $ 0.852
-0.33%
$ 161.76 million $ 23.46 million
Apr 26, 2023 $ 0.855
+2.39%
$ 162.29 million $ 38.16 million
Apr 25, 2023 $ 0.835
+1.30%
$ 158.5 million $ 15.39 million
Apr 24, 2023 $ 0.825
-5.77%
$ 156.5 million $ 19.24 million
Apr 23, 2023 $ 0.876
+5.49%
$ 166.18 million $ 39.17 million
Apr 22, 2023 $ 0.83
+5.35%
$ 157.53 million $ 17.93 million
Apr 21, 2023 $ 0.788
-4.95%
$ 149.53 million $ 16.27 million
Apr 20, 2023 $ 0.829
-5.18%
$ 157.32 million $ 17.12 million