Synapse Historical Data

SYN Page 25
Download
Date Close Price change Market cap Trading volume
Jan 9, 2023 $ 0.503
-1.72%
$ 95.45 million $ 1.48 million
Jan 8, 2023 $ 0.512
+11.29%
$ 97.11 million $ 1.43 million
Jan 7, 2023 $ 0.46
-4.12%
$ 87.26 million $ 1.11 million
Jan 6, 2023 $ 0.479
-0.84%
$ 91.01 million $ 1.38 million
Jan 5, 2023 $ 0.482
-15.08%
$ 91.47 million $ 722,187
Jan 4, 2023 $ 0.567
+22.65%
$ 107.68 million $ 1.48 million
Jan 3, 2023 $ 0.463
-4.22%
$ 87.79 million $ 581,582
Jan 2, 2023 $ 0.483
-0.55%
$ 91.66 million $ 724,889
Jan 1, 2023 $ 0.486
-1.25%
$ 92.16 million $ 767,993
Dec 31, 2022 $ 0.492
-4.17%
$ 93.33 million $ 601,781
Dec 30, 2022 $ 0.513
-4.89%
$ 97.39 million $ 1.04 million
Dec 29, 2022 $ 0.539
+6.32%
$ 102.4 million $ 1.13 million
Dec 28, 2022 $ 0.507
-2.42%
$ 96.31 million $ 1.27 million
Dec 27, 2022 $ 0.52
-5.98%
$ 98.7 million $ 643,935
Dec 26, 2022 $ 0.553
+6.66%
$ 104.97 million $ 580,989
Dec 25, 2022 $ 0.519
+6.52%
$ 98.42 million $ 652,088
Dec 24, 2022 $ 0.487
-5.84%
$ 92.4 million $ 662,140
Dec 23, 2022 $ 0.517
-0.05%
$ 98.14 million $ 1.77 million
Dec 22, 2022 $ 0.517
+20.69%
$ 98.22 million $ 1.08 million
Dec 21, 2022 $ 0.429
-8.63%
$ 81.36 million $ 843,715
Dec 20, 2022 $ 0.469
+0.96%
$ 89.05 million $ 453,430
Dec 19, 2022 $ 0.465
-2.07%
$ 88.2 million $ 808,047
Dec 18, 2022 $ 0.475
-3.71%
$ 90.07 million $ 848,952
Dec 17, 2022 $ 0.493
-0.86%
$ 93.53 million $ 701,374
Dec 16, 2022 $ 0.497
-11.69%
$ 94.35 million $ 847,514
Dec 15, 2022 $ 0.563
+0.25%
$ 106.83 million $ 1.02 million
Dec 14, 2022 $ 0.561
-7.58%
$ 106.56 million $ 777,750
Dec 13, 2022 $ 0.608
-1.92%
$ 115.31 million $ 784,510
Dec 12, 2022 $ 0.619
+3.27%
$ 117.56 million $ 690,339
Dec 11, 2022 $ 0.6
-1.38%
$ 113.83 million $ 988,079
Dec 10, 2022 $ 0.608
-2.87%
$ 115.42 million $ 638,397
Dec 9, 2022 $ 0.626
-2.57%
$ 118.84 million $ 670,229
Dec 8, 2022 $ 0.643
+5.36%
$ 121.97 million $ 1.11 million
Dec 7, 2022 $ 0.61
-5.11%
$ 115.75 million $ 864,715
Dec 6, 2022 $ 0.643
+0.15%
$ 121.98 million $ 986,053
Dec 5, 2022 $ 0.642
-2.87%
$ 121.8 million $ 693,699
Dec 4, 2022 $ 0.661
-1.99%
$ 125.4 million $ 701,425
Dec 3, 2022 $ 0.674
-2.00%
$ 127.95 million $ 1.63 million
Dec 2, 2022 $ 0.688
+6.01%
$ 130.59 million $ 867,529
Dec 1, 2022 $ 0.649
-7.17%
$ 123.17 million $ 882,980
Nov 30, 2022 $ 0.699
+5.76%
$ 132.69 million $ 1.27 million
Nov 29, 2022 $ 0.661
+5.91%
$ 125.46 million $ 837,291
Nov 28, 2022 $ 0.624
-3.81%
$ 118.46 million $ 722,306
Nov 27, 2022 $ 0.649
-2.02%
$ 123.17 million $ 887,057
Nov 26, 2022 $ 0.662
+2.40%
$ 125.72 million $ 814,459
Nov 25, 2022 $ 0.647
-1.67%
$ 122.77 million $ 912,150
Nov 24, 2022 $ 0.658
+7.37%
$ 124.86 million $ 954,183
Nov 23, 2022 $ 0.613
+0.76%
$ 116.29 million $ 947,082
Nov 22, 2022 $ 0.608
+2.15%
$ 115.41 million $ 868,175
Nov 21, 2022 $ 0.595
-1.86%
$ 112.98 million $ 613,467