Synapse Historical Data

SYN Page 24
Download
Date Close Price change Market cap Trading volume
Feb 28, 2023 $ 1.29
-2.30%
$ 244.29 million $ 20.96 million
Feb 27, 2023 $ 1.32
-3.30%
$ 250.04 million $ 32.61 million
Feb 26, 2023 $ 1.36
+3.85%
$ 258.59 million $ 30.82 million
Feb 25, 2023 $ 1.31
-1.86%
$ 248.9 million $ 23.89 million
Feb 24, 2023 $ 1.34
-8.97%
$ 253.62 million $ 41.06 million
Feb 23, 2023 $ 1.47
-10.18%
$ 278.61 million $ 116.24 million
Feb 22, 2023 $ 1.63
+32.06%
$ 310.19 million $ 197.45 million
Feb 21, 2023 $ 1.24
-11.38%
$ 234.88 million $ 7.21 million
Feb 20, 2023 $ 1.4
-3.51%
$ 265.05 million $ 5.29 million
Feb 19, 2023 $ 1.45
-7.01%
$ 274.7 million $ 2.17 million
Feb 18, 2023 $ 1.56
+2.42%
$ 295.39 million $ 2.8 million
Feb 17, 2023 $ 1.52
+3.43%
$ 288.42 million $ 3.38 million
Feb 16, 2023 $ 1.47
-8.33%
$ 278.86 million $ 4.12 million
Feb 15, 2023 $ 1.6
+9.31%
$ 304.21 million $ 5.61 million
Feb 14, 2023 $ 1.47
-5.18%
$ 278.31 million $ 10.7 million
Feb 13, 2023 $ 1.55
+17.02%
$ 293.5 million $ 13.24 million
Feb 12, 2023 $ 1.32
+5.08%
$ 250.81 million $ 16.58 million
Feb 11, 2023 $ 1.26
+13.99%
$ 238.68 million $ 2.77 million
Feb 10, 2023 $ 1.1
+4.87%
$ 209.39 million $ 1.89 million
Feb 9, 2023 $ 1.05
-11.58%
$ 199.66 million $ 3.78 million
Feb 8, 2023 $ 1.19
-10.43%
$ 225.82 million $ 4.96 million
Feb 7, 2023 $ 1.33
+15.90%
$ 252.11 million $ 5.9 million
Feb 6, 2023 $ 1.15
-6.62%
$ 217.53 million $ 3.03 million
Feb 5, 2023 $ 1.23
-1.96%
$ 232.94 million $ 4.21 million
Feb 4, 2023 $ 1.25
-14.87%
$ 237.59 million $ 5.04 million
Feb 3, 2023 $ 1.47
+24.51%
$ 279.1 million $ 10.14 million
Feb 2, 2023 $ 1.18
-4.23%
$ 224.15 million $ 11.18 million
Feb 1, 2023 $ 1.23
+47.11%
$ 234.03 million $ 11.67 million
Jan 31, 2023 $ 0.838
+16.69%
$ 159.08 million $ 3.05 million
Jan 30, 2023 $ 0.718
-17.11%
$ 136.31 million $ 1.34 million
Jan 29, 2023 $ 0.867
+11.13%
$ 164.49 million $ 1.64 million
Jan 28, 2023 $ 0.78
-5.48%
$ 148.02 million $ 629,237
Jan 27, 2023 $ 0.825
+2.09%
$ 156.6 million $ 1.25 million
Jan 26, 2023 $ 0.808
-7.35%
$ 153.4 million $ 901,454
Jan 25, 2023 $ 0.872
+16.67%
$ 165.58 million $ 1.87 million
Jan 24, 2023 $ 0.748
-13.79%
$ 141.93 million $ 1.84 million
Jan 23, 2023 $ 0.867
+15.69%
$ 164.62 million $ 2.24 million
Jan 22, 2023 $ 0.75
-6.63%
$ 142.28 million $ 954,067
Jan 21, 2023 $ 0.803
-0.23%
$ 152.39 million $ 930,619
Jan 20, 2023 $ 0.805
+2.24%
$ 152.73 million $ 774,528
Jan 19, 2023 $ 0.787
-2.33%
$ 149.4 million $ 1.58 million
Jan 18, 2023 $ 0.806
+4.39%
$ 152.96 million $ 2.39 million
Jan 17, 2023 $ 0.772
+7.44%
$ 146.53 million $ 1.42 million
Jan 16, 2023 $ 0.718
+6.98%
$ 136.37 million $ 2.57 million
Jan 15, 2023 $ 0.672
+1.46%
$ 127.47 million $ 1.33 million
Jan 14, 2023 $ 0.662
-1.29%
$ 125.63 million $ 3.16 million
Jan 13, 2023 $ 0.67
+4.04%
$ 127.26 million $ 1.63 million
Jan 12, 2023 $ 0.637
+11.89%
$ 120.96 million $ 1.11 million
Jan 11, 2023 $ 0.57
+9.00%
$ 108.1 million $ 2.31 million
Jan 10, 2023 $ 0.522
+3.90%
$ 99.17 million $ 1.59 million