Synapse Historical Data

SYN Page 6
Download
Date Close Price change Market cap Trading volume
Aug 15, 2025 $ 0.135
+0.31%
$ 26.38 million $ 7.82 million
Aug 14, 2025 $ 0.134
-8.33%
$ 26.3 million $ 23.34 million
Aug 13, 2025 $ 0.147
+0.04%
$ 28.69 million $ 6.81 million
Aug 12, 2025 $ 0.146
+7.73%
$ 28.68 million $ 7.25 million
Aug 11, 2025 $ 0.136
-6.02%
$ 26.62 million $ 9.79 million
Aug 10, 2025 $ 0.145
-3.03%
$ 28.32 million $ 7.38 million
Aug 9, 2025 $ 0.149
-2.10%
$ 29.21 million $ 13.4 million
Aug 8, 2025 $ 0.155
+11.86%
$ 29.83 million $ 23.96 million
Aug 7, 2025 $ 0.139
+2.31%
$ 27.2 million $ 7.24 million
Aug 6, 2025 $ 0.136
-1.18%
$ 26.59 million $ 7.79 million
Aug 5, 2025 $ 0.138
-9.80%
$ 26.97 million $ 40.03 million
Aug 4, 2025 $ 0.151
+22.56%
$ 29.89 million $ 33.03 million
Aug 3, 2025 $ 0.123
+5.55%
$ 24.1 million $ 8.53 million
Aug 2, 2025 $ 0.117
-1.89%
$ 22.95 million $ 3.18 million
Aug 1, 2025 $ 0.117
-1.33%
$ 23.37 million $ 4.33 million
Jul 31, 2025 $ 0.119
-5.71%
$ 23.34 million $ 3.57 million
Jul 30, 2025 $ 0.126
-2.62%
$ 24.75 million $ 5.55 million
Jul 29, 2025 $ 0.13
-0.98%
$ 25.41 million $ 6.12 million
Jul 28, 2025 $ 0.131
-8.09%
$ 25.67 million $ 11.72 million
Jul 27, 2025 $ 0.142
-1.04%
$ 27.92 million $ 4.38 million
Jul 26, 2025 $ 0.144
-2.72%
$ 28.18 million $ 4.38 million
Jul 25, 2025 $ 0.148
+2.99%
$ 28.97 million $ 6.14 million
Jul 24, 2025 $ 0.144
-7.98%
$ 28.13 million $ 11.88 million
Jul 23, 2025 $ 0.156
-18.25%
$ 30.58 million $ 110.58 million
Jul 22, 2025 $ 0.191
+40.79%
$ 37.4 million $ 126.11 million
Jul 21, 2025 $ 0.136
-2.30%
$ 26.57 million $ 8.4 million
Jul 20, 2025 $ 0.139
+1.36%
$ 27.19 million $ 9.7 million
Jul 19, 2025 $ 0.137
+0.78%
$ 26.89 million $ 13.47 million
Jul 18, 2025 $ 0.136
+8.94%
$ 26.68 million $ 16.74 million
Jul 17, 2025 $ 0.125
-2.71%
$ 24.49 million $ 6.75 million
Jul 16, 2025 $ 0.128
-0.10%
$ 25.18 million $ 11.39 million
Jul 15, 2025 $ 0.128
+3.66%
$ 25.21 million $ 18.04 million
Jul 14, 2025 $ 0.124
-0.51%
$ 24.32 million $ 12.62 million
Jul 13, 2025 $ 0.124
-2.95%
$ 24.44 million $ 13.98 million
Jul 12, 2025 $ 0.128
-7.37%
$ 25.3 million $ 60.78 million
Jul 11, 2025 $ 0.138
+16.65%
$ 27.32 million $ 35.02 million
Jul 10, 2025 $ 0.113
+5.29%
$ 22.46 million $ 22.99 million
Jul 9, 2025 $ 0.108
-1.56%
$ 21.23 million $ 55.04 million
Jul 8, 2025 $ 0.109
+21.14%
$ 21.56 million $ 37.88 million
Jul 7, 2025 $ 0.0902
-1.45%
$ 17.8 million $ 5.38 million
Jul 6, 2025 $ 0.0916
+6.60%
$ 18.06 million $ 8.42 million
Jul 5, 2025 $ 0.0859
-0.42%
$ 16.94 million $ 2.12 million
Jul 4, 2025 $ 0.0863
-7.00%
$ 17.02 million $ 2.83 million
Jul 3, 2025 $ 0.0928
-2.47%
$ 18.3 million $ 4.55 million
Jul 2, 2025 $ 0.0951
+7.60%
$ 18.76 million $ 2.8 million
Jul 1, 2025 $ 0.0884
-7.87%
$ 17.43 million $ 5.13 million
Jun 30, 2025 $ 0.0959
-3.77%
$ 18.92 million $ 3.68 million
Jun 29, 2025 $ 0.0997
+0.05%
$ 19.66 million $ 3.72 million
Jun 28, 2025 $ 0.0996
+5.91%
$ 19.67 million $ 4.76 million
Jun 27, 2025 $ 0.0941
+4.02%
$ 18.58 million $ 3.8 million