Synapse Historical Data

SYN Page 23
Download
Date Close Price change Market cap Trading volume
Apr 19, 2023 $ 0.874
-12.37%
$ 165.92 million $ 27.62 million
Apr 18, 2023 $ 0.998
+0.42%
$ 189.34 million $ 22.74 million
Apr 17, 2023 $ 0.993
-4.30%
$ 188.55 million $ 41.98 million
Apr 16, 2023 $ 1.04
+7.27%
$ 197.06 million $ 24.59 million
Apr 15, 2023 $ 0.968
-1.28%
$ 183.71 million $ 49.46 million
Apr 14, 2023 $ 0.98
+6.88%
$ 186.09 million $ 70.14 million
Apr 13, 2023 $ 0.917
+12.45%
$ 174.11 million $ 48.75 million
Apr 12, 2023 $ 0.816
+5.29%
$ 154.84 million $ 33.51 million
Apr 11, 2023 $ 0.775
-8.41%
$ 147.06 million $ 27.06 million
Apr 10, 2023 $ 0.846
+10.87%
$ 160.56 million $ 124.17 million
Apr 9, 2023 $ 0.763
+3.92%
$ 144.84 million $ 16.74 million
Apr 8, 2023 $ 0.734
-8.02%
$ 139.37 million $ 25.03 million
Apr 7, 2023 $ 0.798
-3.49%
$ 151.52 million $ 16.38 million
Apr 6, 2023 $ 0.827
-7.10%
$ 157 million $ 17.74 million
Apr 5, 2023 $ 0.89
+3.39%
$ 169 million $ 23.34 million
Apr 4, 2023 $ 0.861
+4.29%
$ 163.46 million $ 19.99 million
Apr 3, 2023 $ 0.826
-3.33%
$ 156.74 million $ 14.32 million
Apr 2, 2023 $ 0.854
-5.29%
$ 162.13 million $ 17.23 million
Apr 1, 2023 $ 0.902
+0.68%
$ 171.18 million $ 14.22 million
Mar 31, 2023 $ 0.896
+0.66%
$ 170.02 million $ 14.15 million
Mar 30, 2023 $ 0.89
-9.04%
$ 168.91 million $ 27.83 million
Mar 29, 2023 $ 0.978
+13.28%
$ 185.7 million $ 30.44 million
Mar 28, 2023 $ 0.864
+0.14%
$ 163.93 million $ 8.02 million
Mar 27, 2023 $ 0.862
-0.42%
$ 163.7 million $ 27.86 million
Mar 26, 2023 $ 0.866
+1.31%
$ 164.39 million $ 12.8 million
Mar 25, 2023 $ 0.855
-1.08%
$ 162.26 million $ 18.36 million
Mar 24, 2023 $ 0.864
-9.34%
$ 164.03 million $ 25.79 million
Mar 23, 2023 $ 0.953
+2.58%
$ 180.93 million $ 20.18 million
Mar 22, 2023 $ 0.929
-3.94%
$ 176.42 million $ 20.57 million
Mar 21, 2023 $ 0.968
-2.46%
$ 183.65 million $ 23.21 million
Mar 20, 2023 $ 0.992
-9.73%
$ 188.29 million $ 26.04 million
Mar 19, 2023 $ 1.1
+2.40%
$ 208.6 million $ 27.31 million
Mar 18, 2023 $ 1.07
+0.41%
$ 203.71 million $ 50.16 million
Mar 17, 2023 $ 1.07
+2.53%
$ 202.88 million $ 39.48 million
Mar 16, 2023 $ 1.04
+11.48%
$ 197.86 million $ 41.39 million
Mar 15, 2023 $ 0.935
-10.99%
$ 177.49 million $ 24.26 million
Mar 14, 2023 $ 1.05
+6.03%
$ 199.4 million $ 32.11 million
Mar 13, 2023 $ 0.991
+0.82%
$ 188.06 million $ 32.43 million
Mar 12, 2023 $ 0.984
+14.91%
$ 186.67 million $ 14.9 million
Mar 11, 2023 $ 0.856
-4.07%
$ 162.45 million $ 30.96 million
Mar 10, 2023 $ 0.892
+1.09%
$ 169.33 million $ 26.63 million
Mar 9, 2023 $ 0.883
-5.65%
$ 167.5 million $ 28.82 million
Mar 8, 2023 $ 0.935
-9.40%
$ 177.54 million $ 20.81 million
Mar 7, 2023 $ 1.03
-5.51%
$ 195.97 million $ 23.05 million
Mar 6, 2023 $ 1.09
+1.05%
$ 207.39 million $ 18.39 million
Mar 5, 2023 $ 1.08
+2.05%
$ 205.23 million $ 30.8 million
Mar 4, 2023 $ 1.06
-2.85%
$ 201.12 million $ 25.06 million
Mar 3, 2023 $ 1.09
-9.21%
$ 207.02 million $ 35.26 million
Mar 2, 2023 $ 1.2
-6.34%
$ 228.03 million $ 24.6 million
Mar 1, 2023 $ 1.28
-0.34%
$ 243.46 million $ 27.83 million