Synapse Historical Data

SYN Page 29
Download
Date Close Price change Market cap Trading volume
Jun 23, 2022 $ 0.637
+9.68%
$ 0.0₈1 $ 519,869
Jun 22, 2022 $ 0.581
-15.54%
$ 0.0₈1 $ 599,390
Jun 21, 2022 $ 0.688
-4.48%
$ 0.0₈1 $ 652,636
Jun 20, 2022 $ 0.72
+7.36%
$ 0.0₈1 $ 570,979
Jun 19, 2022 $ 0.669
+5.95%
$ 0.0₈1 $ 331,153
Jun 18, 2022 $ 0.631
-8.40%
$ 0.0₈1 $ 893,201
Jun 17, 2022 $ 0.683
+30.85%
$ 0.0₈1 $ 557,816
Jun 16, 2022 $ 0.522
-13.97%
$ 0.0₈1 $ 1.02 million
Jun 15, 2022 $ 0.604
-2.35%
$ 0.0₈1 $ 862,758
Jun 14, 2022 $ 0.618
+13.15%
$ 0.0₈1 $ 993,826
Jun 13, 2022 $ 0.547
-16.60%
$ 0.0₈1 $ 676,994
Jun 12, 2022 $ 0.655
-11.14%
$ 0.0₈1 $ 804,960
Jun 11, 2022 $ 0.74
-13.92%
$ 0.0₈1 $ 933,951
Jun 10, 2022 $ 0.86
-11.61%
$ 0.0₈1 $ 791,922
Jun 9, 2022 $ 0.974
+0.86%
$ 0.0₈1 $ 1.12 million
Jun 8, 2022 $ 0.966
+5.14%
$ 0.0₈1 $ 860,963
Jun 7, 2022 $ 0.92
-14.17%
$ 0.0₈1 $ 814,963
Jun 6, 2022 $ 1.07
-3.95%
$ 0 $ 510,083
Jun 5, 2022 $ 1.12
-2.56%
$ 0 $ 593,056
Jun 4, 2022 $ 1.14
-4.23%
$ 0 $ 556,458
Jun 3, 2022 $ 1.2
-6.54%
$ 0 $ 557,718
Jun 2, 2022 $ 1.28
-1.08%
$ 0 $ 529,357
Jun 1, 2022 $ 1.29
-2.13%
$ 0 $ 655,979
May 31, 2022 $ 1.32
-5.04%
$ 0 $ 621,879
May 30, 2022 $ 1.39
+7.63%
$ 0 $ 685,963
May 29, 2022 $ 1.29
+1.88%
$ 0 $ 546,504
May 28, 2022 $ 1.27
-0.04%
$ 0 $ 486,699
May 27, 2022 $ 1.27
-1.28%
$ 0 $ 577,038
May 26, 2022 $ 1.29
-1.98%
$ 0 $ 690,304
May 25, 2022 $ 1.31
+5.88%
$ 0 $ 588,059
May 24, 2022 $ 1.24
+1.53%
$ 0 $ 499,494
May 23, 2022 $ 1.22
+10.46%
$ 0 $ 772,643
May 22, 2022 $ 1.11
-3.33%
$ 0 $ 329,809
May 21, 2022 $ 1.15
-4.50%
$ 0 $ 191,280
May 20, 2022 $ 1.2
-10.60%
$ 0 $ 253,744
May 19, 2022 $ 1.35
+1.90%
$ 0 $ 250,463
May 18, 2022 $ 1.32
-13.40%
$ 0 $ 260,037
May 17, 2022 $ 1.54
+7.44%
$ 0 $ 151,062
May 16, 2022 $ 1.45
-10.98%
$ 0 $ 83,956
May 15, 2022 $ 1.63
+19.62%
$ 0 $ 191,724
May 14, 2022 $ 1.37
-17.21%
$ 0 $ 240,338
May 13, 2022 $ 1.66
+2.13%
$ 0 $ 304,570
May 12, 2022 $ 1.63
-17.48%
$ 0 $ 1.38 million
May 11, 2022 $ 1.97
-26.15%
$ 0 $ 1.97 million
May 10, 2022 $ 2.67
+6.09%
$ 0 $ 884,427
May 9, 2022 $ 2.52
-17.86%
$ 0 $ 1.25 million
May 8, 2022 $ 3.06
-2.06%
$ 0 $ 458,952
May 7, 2022 $ 3.14
-5.12%
$ 0 $ 656,616
May 6, 2022 $ 3.3
+7.29%
$ 0 $ 782,859
May 5, 2022 $ 3.06
-12.52%
$ 0 $ 900,889