Synapse Historical Data

SYN Page 30
Download
Date Close Price change Market cap Trading volume
Aug 24, 2022 $ 1.29
+0.79%
$ 241.64 million $ 2.2 million
Aug 23, 2022 $ 1.28
+5.74%
$ 239.75 million $ 1.56 million
Aug 22, 2022 $ 1.21
-9.32%
$ 226.74 million $ 1.94 million
Aug 21, 2022 $ 1.34
+0.54%
$ 249.81 million $ 1 million
Aug 20, 2022 $ 1.33
+0.36%
$ 248.29 million $ 1.67 million
Aug 19, 2022 $ 1.32
-13.52%
$ 247.39 million $ 3.82 million
Aug 18, 2022 $ 1.53
+3.27%
$ 0 $ 3.27 million
Aug 17, 2022 $ 1.48
+1.00%
$ 0 $ 1.46 million
Aug 16, 2022 $ 1.47
-3.05%
$ 0 $ 1.18 million
Aug 15, 2022 $ 1.51
-4.07%
$ 0 $ 1.21 million
Aug 14, 2022 $ 1.58
-2.69%
$ 0 $ 1.3 million
Aug 13, 2022 $ 1.62
-1.53%
$ 0 $ 775,466
Aug 12, 2022 $ 1.65
+8.71%
$ 0 $ 1.07 million
Aug 11, 2022 $ 1.51
+2.66%
$ 0 $ 1.9 million
Aug 10, 2022 $ 1.48
+13.26%
$ 0 $ 1.72 million
Aug 9, 2022 $ 1.3
-9.62%
$ 0 $ 1.55 million
Aug 8, 2022 $ 1.44
+1.92%
$ 0 $ 1.7 million
Aug 7, 2022 $ 1.41
+5.40%
$ 0 $ 1.13 million
Aug 6, 2022 $ 1.34
-3.46%
$ 0 $ 680,206
Aug 5, 2022 $ 1.39
+2.47%
$ 0 $ 748,030
Aug 4, 2022 $ 1.36
+4.58%
$ 0 $ 1.19 million
Aug 3, 2022 $ 1.3
+13.50%
$ 0 $ 1.4 million
Aug 2, 2022 $ 1.14
-12.72%
$ 0 $ 649,021
Aug 1, 2022 $ 1.31
-7.32%
$ 0 $ 1.03 million
Jul 31, 2022 $ 1.41
-11.20%
$ 0 $ 1.11 million
Jul 30, 2022 $ 1.59
-2.69%
$ 0 $ 1.47 million
Jul 29, 2022 $ 1.63
-2.02%
$ 0 $ 1.87 million
Jul 28, 2022 $ 1.66
+32.17%
$ 0 $ 887,677
Jul 27, 2022 $ 1.26
+26.39%
$ 0 $ 576,804
Jul 26, 2022 $ 0.995
-4.32%
$ 0.0₈1 $ 409,464
Jul 25, 2022 $ 1.04
-9.39%
$ 0 $ 2.25 million
Jul 24, 2022 $ 1.15
+4.67%
$ 0 $ 2.67 million
Jul 23, 2022 $ 1.1
-2.67%
$ 0 $ 1.1 million
Jul 22, 2022 $ 1.13
+1.24%
$ 0 $ 1.43 million
Jul 21, 2022 $ 1.11
-5.19%
$ 0 $ 1.77 million
Jul 20, 2022 $ 1.17
-4.37%
$ 0 $ 1.73 million
Jul 19, 2022 $ 1.23
+3.23%
$ 0 $ 1.43 million
Jul 18, 2022 $ 1.19
+7.66%
$ 0 $ 1.96 million
Jul 17, 2022 $ 1.1
-5.42%
$ 0 $ 1.57 million
Jul 16, 2022 $ 1.17
+3.88%
$ 0 $ 2.04 million
Jul 15, 2022 $ 1.12
+8.13%
$ 0 $ 1.42 million
Jul 14, 2022 $ 1.04
-0.01%
$ 0 $ 1.82 million
Jul 13, 2022 $ 1.04
+29.29%
$ 0 $ 2.1 million
Jul 12, 2022 $ 0.803
+5.11%
$ 0.0₈1 $ 1.64 million
Jul 11, 2022 $ 0.766
-12.10%
$ 0.0₈1 $ 1.35 million
Jul 10, 2022 $ 0.872
-2.66%
$ 0.0₈1 $ 1.72 million
Jul 9, 2022 $ 0.896
-1.06%
$ 0.0₈1 $ 1.45 million
Jul 8, 2022 $ 0.905
+1.68%
$ 0.0₈1 $ 1.75 million
Jul 7, 2022 $ 0.891
+19.29%
$ 0.0₈1 $ 1.76 million
Jul 6, 2022 $ 0.747
+12.83%
$ 0.0₈1 $ 846,213