Synapse Historical Data

SYN Page 7
Download
Date Close Price change Market cap Trading volume
Jun 26, 2025 $ 0.0904
-9.40%
$ 17.86 million $ 6.85 million
Jun 25, 2025 $ 0.0998
-8.10%
$ 19.71 million $ 4.16 million
Jun 24, 2025 $ 0.109
-0.22%
$ 21.45 million $ 5.55 million
Jun 23, 2025 $ 0.109
+7.85%
$ 21.5 million $ 6.01 million
Jun 22, 2025 $ 0.101
-7.61%
$ 19.93 million $ 5.12 million
Jun 21, 2025 $ 0.109
-3.43%
$ 21.62 million $ 4.12 million
Jun 20, 2025 $ 0.113
-10.85%
$ 22.38 million $ 7.84 million
Jun 19, 2025 $ 0.127
+0.20%
$ 25.11 million $ 2.81 million
Jun 18, 2025 $ 0.127
-0.21%
$ 25.06 million $ 2.86 million
Jun 17, 2025 $ 0.127
-6.62%
$ 25.11 million $ 3.75 million
Jun 16, 2025 $ 0.136
-4.22%
$ 26.89 million $ 4.41 million
Jun 15, 2025 $ 0.142
+8.00%
$ 28.08 million $ 4.13 million
Jun 14, 2025 $ 0.131
-2.67%
$ 24.28 million $ 2.21 million
Jun 13, 2025 $ 0.135
-7.15%
$ 24.94 million $ 4.25 million
Jun 12, 2025 $ 0.145
-10.40%
$ 26.86 million $ 4.05 million
Jun 11, 2025 $ 0.162
-6.85%
$ 29.98 million $ 2.96 million
Jun 10, 2025 $ 0.174
+1.65%
$ 32.18 million $ 3.63 million
Jun 9, 2025 $ 0.171
+5.96%
$ 31.66 million $ 4.26 million
Jun 8, 2025 $ 0.162
-2.22%
$ 29.88 million $ 4.44 million
Jun 7, 2025 $ 0.165
+6.79%
$ 30.56 million $ 2.83 million
Jun 6, 2025 $ 0.155
+3.47%
$ 28.62 million $ 1.97 million
Jun 5, 2025 $ 0.15
-7.68%
$ 27.66 million $ 3.24 million
Jun 4, 2025 $ 0.162
-5.41%
$ 29.96 million $ 2.67 million
Jun 3, 2025 $ 0.171
-0.76%
$ 31.67 million $ 2.59 million
Jun 2, 2025 $ 0.173
-0.10%
$ 31.92 million $ 2.4 million
Jun 1, 2025 $ 0.173
+4.35%
$ 31.95 million $ 3.43 million
May 31, 2025 $ 0.166
+2.59%
$ 30.63 million $ 4.34 million
May 30, 2025 $ 0.162
-13.86%
$ 29.86 million $ 8.44 million
May 29, 2025 $ 0.188
-6.18%
$ 34.66 million $ 7.25 million
May 28, 2025 $ 0.2
-6.57%
$ 36.94 million $ 20.84 million
May 27, 2025 $ 0.214
-6.99%
$ 39.54 million $ 14.5 million
May 26, 2025 $ 0.23
+3.90%
$ 42.52 million $ 6.44 million
May 25, 2025 $ 0.221
-1.28%
$ 40.92 million $ 2.89 million
May 24, 2025 $ 0.224
+2.82%
$ 41.44 million $ 2.73 million
May 23, 2025 $ 0.218
-11.93%
$ 40.3 million $ 6.65 million
May 22, 2025 $ 0.248
+9.18%
$ 45.76 million $ 6.02 million
May 21, 2025 $ 0.227
-0.61%
$ 41.91 million $ 3.59 million
May 20, 2025 $ 0.228
+0.10%
$ 42.17 million $ 4.01 million
May 19, 2025 $ 0.228
-2.68%
$ 42.13 million $ 3.72 million
May 18, 2025 $ 0.234
+5.87%
$ 43.29 million $ 4.07 million
May 17, 2025 $ 0.221
-3.92%
$ 40.89 million $ 3.26 million
May 16, 2025 $ 0.23
-4.30%
$ 42.56 million $ 4 million
May 15, 2025 $ 0.241
-11.45%
$ 44.46 million $ 11.02 million
May 14, 2025 $ 0.272
-13.48%
$ 50.22 million $ 11.81 million
May 13, 2025 $ 0.314
-4.66%
$ 58.04 million $ 29.88 million
May 12, 2025 $ 0.33
+21.42%
$ 60.88 million $ 29.11 million
May 11, 2025 $ 0.271
-4.01%
$ 50.14 million $ 8.2 million
May 10, 2025 $ 0.283
+0.31%
$ 52.24 million $ 8.12 million
May 9, 2025 $ 0.282
+7.69%
$ 52.06 million $ 12.78 million
May 8, 2025 $ 0.262
+13.75%
$ 48.34 million $ 8.03 million