Synapse Historical Data

SYN Page 31
Download
Date Close Price change Market cap Trading volume
Jul 5, 2022 $ 0.662
-1.86%
$ 0.0₈1 $ 789,903
Jul 4, 2022 $ 0.674
+15.82%
$ 0.0₈1 $ 290,375
Jul 3, 2022 $ 0.582
-1.45%
$ 0.0₈1 $ 285,538
Jul 2, 2022 $ 0.59
+9.91%
$ 0.0₈1 $ 302,813
Jul 1, 2022 $ 0.537
-5.27%
$ 0.0₈1 $ 330,027
Jun 30, 2022 $ 0.567
-14.99%
$ 0.0₈1 $ 480,617
Jun 29, 2022 $ 0.667
-16.92%
$ 0.0₈1 $ 342,426
Jun 28, 2022 $ 0.803
+5.91%
$ 0.0₈1 $ 411,793
Jun 27, 2022 $ 0.758
-6.76%
$ 0.0₈1 $ 432,879
Jun 26, 2022 $ 0.812
+23.17%
$ 0.0₈1 $ 526,977
Jun 25, 2022 $ 0.659
+4.57%
$ 0.0₈1 $ 343,675
Jun 24, 2022 $ 0.63
-1.08%
$ 0.0₈1 $ 739,234
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