Synapse Historical Data

SYN Page 5
Download
Date Close Price change Market cap Trading volume
Oct 4, 2025 $ 0.116
-2.48%
$ 23.42 million $ 1.96 million
Oct 3, 2025 $ 0.12
-1.45%
$ 23.99 million $ 2.98 million
Oct 2, 2025 $ 0.122
+2.33%
$ 24.45 million $ 2.98 million
Oct 1, 2025 $ 0.119
+4.79%
$ 23.89 million $ 4.1 million
Sep 30, 2025 $ 0.114
-3.99%
$ 22.72 million $ 5.9 million
Sep 29, 2025 $ 0.118
+5.63%
$ 23.75 million $ 15.93 million
Sep 28, 2025 $ 0.112
+3.12%
$ 22.48 million $ 1.71 million
Sep 27, 2025 $ 0.109
-0.80%
$ 21.61 million $ 2.47 million
Sep 26, 2025 $ 0.109
+3.90%
$ 21.78 million $ 2.26 million
Sep 25, 2025 $ 0.106
-6.73%
$ 20.91 million $ 2.65 million
Sep 24, 2025 $ 0.113
+0.94%
$ 22.55 million $ 2.07 million
Sep 23, 2025 $ 0.112
-0.41%
$ 22.38 million $ 2.34 million
Sep 22, 2025 $ 0.113
-13.13%
$ 22.47 million $ 5.02 million
Sep 21, 2025 $ 0.13
+0.11%
$ 25.8 million $ 4.83 million
Sep 20, 2025 $ 0.131
+2.51%
$ 25.93 million $ 2.08 million
Sep 19, 2025 $ 0.129
-4.94%
$ 25.39 million $ 2.81 million
Sep 18, 2025 $ 0.135
-1.36%
$ 26.93 million $ 2.84 million
Sep 17, 2025 $ 0.139
+2.31%
$ 27.31 million $ 5.17 million
Sep 16, 2025 $ 0.135
+4.75%
$ 26.97 million $ 8.93 million
Sep 15, 2025 $ 0.128
-1.27%
$ 25.72 million $ 3.37 million
Sep 14, 2025 $ 0.132
-3.56%
$ 25.83 million $ 9.61 million
Sep 13, 2025 $ 0.136
-0.66%
$ 27.14 million $ 4.33 million
Sep 12, 2025 $ 0.137
+7.16%
$ 27.15 million $ 4.53 million
Sep 11, 2025 $ 0.128
+0.98%
$ 25.33 million $ 3.54 million
Sep 10, 2025 $ 0.127
+2.62%
$ 25.08 million $ 6.27 million
Sep 9, 2025 $ 0.124
-0.08%
$ 24.44 million $ 3.22 million
Sep 8, 2025 $ 0.124
+2.40%
$ 24.47 million $ 3.05 million
Sep 7, 2025 $ 0.121
+2.17%
$ 23.89 million $ 1.57 million
Sep 6, 2025 $ 0.118
-0.75%
$ 23.38 million $ 1.78 million
Sep 5, 2025 $ 0.119
+1.53%
$ 23.51 million $ 2.76 million
Sep 4, 2025 $ 0.118
-2.50%
$ 23.16 million $ 2.51 million
Sep 3, 2025 $ 0.122
+0.02%
$ 23.87 million $ 2.09 million
Sep 2, 2025 $ 0.122
+4.25%
$ 23.96 million $ 7.32 million
Sep 1, 2025 $ 0.117
-4.73%
$ 23.04 million $ 3.07 million
Aug 31, 2025 $ 0.125
+0.59%
$ 24.19 million $ 2.62 million
Aug 30, 2025 $ 0.125
+1.29%
$ 24.59 million $ 2.96 million
Aug 29, 2025 $ 0.123
-5.81%
$ 24.16 million $ 3.91 million
Aug 28, 2025 $ 0.131
+0.51%
$ 25.65 million $ 3.55 million
Aug 27, 2025 $ 0.131
-1.94%
$ 25.52 million $ 4.02 million
Aug 26, 2025 $ 0.134
+4.15%
$ 26.09 million $ 4.63 million
Aug 25, 2025 $ 0.128
-9.32%
$ 25.13 million $ 6.2 million
Aug 24, 2025 $ 0.142
-6.54%
$ 27.75 million $ 10.6 million
Aug 23, 2025 $ 0.15
+6.44%
$ 29.74 million $ 15.63 million
Aug 22, 2025 $ 0.14
+4.19%
$ 27.53 million $ 8.01 million
Aug 21, 2025 $ 0.136
-4.38%
$ 26.32 million $ 6.5 million
Aug 20, 2025 $ 0.142
+9.02%
$ 27.75 million $ 8.55 million
Aug 19, 2025 $ 0.132
-0.85%
$ 25.48 million $ 9.3 million
Aug 18, 2025 $ 0.133
-4.46%
$ 26.14 million $ 4.27 million
Aug 17, 2025 $ 0.14
+0.71%
$ 27.35 million $ 5.66 million
Aug 16, 2025 $ 0.139
+2.93%
$ 27.15 million $ 3.76 million