Synapse Historical Data

SYN Page 26
Download
Date Close Price change Market cap Trading volume
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
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