Synapse Historical Data

SYN Page 4
Download
Date Close Price change Market cap Trading volume
Sep 4 $ 0.319
-21.72%
$ 60.55 million $ 81.03 million
Aug 28 $ 0.408
-2.75%
$ 77.35 million $ 25.68 million
Aug 21 $ 0.419
-8.46%
$ 79.54 million $ 25.76 million
Aug 14 $ 0.463
-19.17%
$ 86.85 million $ 29.6 million
Aug 7 $ 0.555
-2.31%
$ 108.67 million $ 39.26 million
Jul 31 $ 0.568
-7.03%
$ 107.82 million $ 42.59 million
Jul 24 $ 0.611
-11.61%
$ 116 million $ 32.52 million
Jul 17 $ 0.691
-10.95%
$ 131.23 million $ 44.32 million
Jul 10 $ 0.776
+22.29%
$ 147.37 million $ 101.82 million
Jul 3 $ 0.635
-13.56%
$ 120.51 million $ 57.26 million
Jun 26 $ 0.735
+7.60%
$ 139.41 million $ 56.91 million
Jun 19 $ 0.658
+11.11%
$ 129.56 million $ 39.13 million
Jun 12 $ 0.602
+6.01%
$ 112.41 million $ 51.09 million
Jun 5 $ 0.568
-19.35%
$ 107.75 million $ 148.45 million
May 29 $ 0.704
+9.36%
$ 133.6 million $ 114.71 million
May 22 $ 0.626
+0.31%
$ 122.17 million $ 70.4 million
May 15 $ 0.619
-2.06%
$ 118.39 million $ 107.74 million
May 8 $ 0.637
-13.15%
$ 119.87 million $ 67.27 million
May 1 $ 0.733
-10.37%
$ 139.11 million $ 96.66 million
Apr 24 $ 0.833
-4.74%
$ 155.21 million $ 122.84 million
Apr 17 $ 0.83
-20.04%
$ 166.18 million $ 143.67 million
Apr 10 $ 0.968
+26.85%
$ 197.06 million $ 353.07 million
Apr 3 $ 0.763
-10.67%
$ 144.84 million $ 133.54 million
Mar 27 $ 0.854
-1.37%
$ 162.13 million $ 139.76 million
Mar 20 $ 0.855
-22.21%
$ 164.39 million $ 134.15 million
Mar 13 $ 1.07
+9.20%
$ 208.6 million $ 219.82 million
Mar 6 $ 0.856
-20.85%
$ 186.67 million $ 148.67 million
Feb 27 $ 1.08
-20.63%
$ 205.23 million $ 197.13 million
Feb 20 $ 1.36
-5.87%
$ 258.59 million $ 421.96 million
Feb 13 $ 1.45
+9.52%
$ 274.7 million $ 42.03 million
Feb 6 $ 1.32
+7.67%
$ 250.81 million $ 38.91 million
Jan 30 $ 1.23
+41.64%
$ 232.94 million $ 46.63 million
Jan 23 $ 0.78
+4.03%
$ 164.49 million $ 8.73 million
Jan 16 $ 0.75
+11.61%
$ 142.28 million $ 10.62 million
Jan 9 $ 0.672
+31.24%
$ 127.47 million $ 12.6 million
Jan 2 $ 0.512
+5.36%
$ 97.11 million $ 7.44 million
Dec 26 $ 0.486
-6.35%
$ 92.16 million $ 6.04 million
Dec 19 $ 0.519
+9.28%
$ 98.42 million $ 6.27 million
Dec 12 $ 0.475
-20.88%
$ 90.07 million $ 5.68 million
Dec 5 $ 0.608
-7.96%
$ 113.83 million $ 4.97 million
Nov 28 $ 0.661
+1.82%
$ 125.4 million $ 6.91 million
Nov 21 $ 0.662
+9.20%
$ 123.17 million $ 5.11 million
Nov 14 $ 0.662
+8.27%
$ 115.12 million $ 7.14 million
Nov 7 $ 0.612
-38.70%
$ 115.82 million $ 11.3 million
Oct 31 $ 0.998
-6.94%
$ 188.91 million $ 6.09 million
Oct 24 $ 1.07
-3.19%
$ 202.66 million $ 7.13 million
Oct 17 $ 1.11
+13.25%
$ 209.33 million $ 8.24 million
Oct 10 $ 0.978
-18.30%
$ 184.8 million $ 6.63 million
Oct 3 $ 1.2
+1.68%
$ 224.92 million $ 9.12 million
Sep 26 $ 1.18
-13.67%
$ 221.2 million $ 11.64 million