Synapse Historical Data

SYN Page 26
Download
Date Close Price change Market cap Trading volume
Nov 20, 2022 $ 0.607
-8.42%
$ 115.12 million $ 621,517
Nov 19, 2022 $ 0.662
+4.77%
$ 125.71 million $ 666,731
Nov 18, 2022 $ 0.632
-0.35%
$ 119.83 million $ 796,002
Nov 17, 2022 $ 0.634
-5.33%
$ 120.25 million $ 1.71 million
Nov 16, 2022 $ 0.67
-1.73%
$ 127.02 million $ 1.12 million
Nov 15, 2022 $ 0.682
+10.84%
$ 129.12 million $ 1.73 million
Nov 14, 2022 $ 0.615
+0.57%
$ 116.48 million $ 1.12 million
Nov 13, 2022 $ 0.612
+2.14%
$ 115.82 million $ 948,847
Nov 12, 2022 $ 0.599
-13.27%
$ 113.4 million $ 1.16 million
Nov 11, 2022 $ 0.691
+5.79%
$ 130.75 million $ 2.1 million
Nov 10, 2022 $ 0.653
+21.43%
$ 123.6 million $ 1.98 million
Nov 9, 2022 $ 0.538
-28.34%
$ 101.79 million $ 2.61 million
Nov 8, 2022 $ 0.75
-22.23%
$ 142.05 million $ 1.8 million
Nov 7, 2022 $ 0.965
-3.33%
$ 182.64 million $ 699,232
Nov 6, 2022 $ 0.998
+0.86%
$ 188.91 million $ 593,212
Nov 5, 2022 $ 0.989
-3.10%
$ 187.29 million $ 795,347
Nov 4, 2022 $ 1.02
+8.90%
$ 193.29 million $ 1.21 million
Nov 3, 2022 $ 0.938
+0.70%
$ 177.51 million $ 1.02 million
Nov 2, 2022 $ 0.931
-2.71%
$ 176.26 million $ 1.02 million
Nov 1, 2022 $ 0.957
-4.76%
$ 181.18 million $ 821,629
Oct 31, 2022 $ 1
-6.28%
$ 189.92 million $ 629,384
Oct 30, 2022 $ 1.07
-0.55%
$ 202.66 million $ 908,050
Oct 29, 2022 $ 1.08
-1.39%
$ 203.77 million $ 1.15 million
Oct 28, 2022 $ 1.09
+1.99%
$ 206.65 million $ 935,967
Oct 27, 2022 $ 1.07
-8.88%
$ 202.62 million $ 938,513
Oct 26, 2022 $ 1.18
+3.60%
$ 222.37 million $ 1.01 million
Oct 25, 2022 $ 1.14
+4.07%
$ 214.65 million $ 1.14 million
Oct 24, 2022 $ 1.09
-1.47%
$ 206.26 million $ 1.05 million
Oct 23, 2022 $ 1.11
+5.89%
$ 209.33 million $ 988,401
Oct 22, 2022 $ 1.05
+2.93%
$ 197.68 million $ 952,404
Oct 21, 2022 $ 1.02
-0.29%
$ 192.04 million $ 973,364
Oct 20, 2022 $ 1.02
-3.91%
$ 192.6 million $ 903,023
Oct 19, 2022 $ 1.06
-4.70%
$ 200.45 million $ 729,503
Oct 18, 2022 $ 1.11
-5.04%
$ 210.34 million $ 1.02 million
Oct 17, 2022 $ 1.17
+19.85%
$ 221.52 million $ 2.68 million
Oct 16, 2022 $ 0.978
+0.47%
$ 184.8 million $ 507,743
Oct 15, 2022 $ 0.973
+0.58%
$ 183.98 million $ 573,393
Oct 14, 2022 $ 0.968
+0.50%
$ 182.91 million $ 1.09 million
Oct 13, 2022 $ 0.963
-5.95%
$ 181.99 million $ 1.61 million
Oct 12, 2022 $ 1.02
-5.82%
$ 192.89 million $ 1.25 million
Oct 11, 2022 $ 1.09
-1.06%
$ 204.82 million $ 879,220
Oct 10, 2022 $ 1.1
-8.17%
$ 206.53 million $ 730,210
Oct 9, 2022 $ 1.2
+1.51%
$ 224.92 million $ 874,670
Oct 8, 2022 $ 1.18
-4.89%
$ 221.56 million $ 626,135
Oct 7, 2022 $ 1.24
-0.64%
$ 232.94 million $ 952,547
Oct 6, 2022 $ 1.25
-2.68%
$ 234.46 million $ 1.54 million
Oct 5, 2022 $ 1.28
+0.77%
$ 240.91 million $ 1.54 million
Oct 4, 2022 $ 1.27
+1.57%
$ 239.07 million $ 2.28 million
Oct 3, 2022 $ 1.25
+6.41%
$ 235.37 million $ 1.31 million
Oct 2, 2022 $ 1.18
-8.50%
$ 221.2 million $ 781,628