Synapse Historical Data

SYN Page 8
Download
Date Close Price change Market cap Trading volume
May 7, 2025 $ 0.23
+0.62%
$ 42.49 million $ 4 million
May 6, 2025 $ 0.229
-5.63%
$ 42.23 million $ 7.48 million
May 5, 2025 $ 0.242
-2.70%
$ 44.75 million $ 3.37 million
May 4, 2025 $ 0.249
-2.36%
$ 45.99 million $ 3.79 million
May 3, 2025 $ 0.255
-10.53%
$ 47.12 million $ 7.08 million
May 2, 2025 $ 0.285
+2.71%
$ 52.65 million $ 6.84 million
May 1, 2025 $ 0.277
-3.51%
$ 51.26 million $ 8.52 million
Apr 30, 2025 $ 0.287
+3.56%
$ 53.11 million $ 13.52 million
Apr 29, 2025 $ 0.278
-4.87%
$ 51.28 million $ 7.02 million
Apr 28, 2025 $ 0.292
-9.75%
$ 53.91 million $ 12.57 million
Apr 27, 2025 $ 0.323
-7.46%
$ 59.73 million $ 15.31 million
Apr 26, 2025 $ 0.349
+6.67%
$ 64.55 million $ 38.46 million
Apr 25, 2025 $ 0.328
+8.23%
$ 60.52 million $ 30.02 million
Apr 24, 2025 $ 0.303
+46.16%
$ 57.42 million $ 65.38 million
Apr 23, 2025 $ 0.207
-5.74%
$ 39.29 million $ 12.57 million
Apr 22, 2025 $ 0.22
+10.60%
$ 41.66 million $ 32.7 million
Apr 21, 2025 $ 0.198
+20.72%
$ 37.65 million $ 41.11 million
Apr 20, 2025 $ 0.164
+1.01%
$ 31.19 million $ 5.38 million
Apr 19, 2025 $ 0.163
+2.45%
$ 30.89 million $ 6.26 million
Apr 18, 2025 $ 0.159
+1.30%
$ 30.16 million $ 15.38 million
Apr 17, 2025 $ 0.157
+11.52%
$ 29.77 million $ 10.99 million
Apr 16, 2025 $ 0.141
-2.68%
$ 26.7 million $ 2.79 million
Apr 15, 2025 $ 0.145
-5.61%
$ 27.43 million $ 2.7 million
Apr 14, 2025 $ 0.153
+4.68%
$ 29.06 million $ 3.6 million
Apr 13, 2025 $ 0.146
-7.91%
$ 27.76 million $ 3.08 million
Apr 12, 2025 $ 0.159
+4.00%
$ 30.14 million $ 5.5 million
Apr 11, 2025 $ 0.153
+6.56%
$ 28.98 million $ 3.32 million
Apr 10, 2025 $ 0.143
-5.13%
$ 27.2 million $ 2.91 million
Apr 9, 2025 $ 0.151
+14.61%
$ 28.67 million $ 4.16 million
Apr 8, 2025 $ 0.132
-6.92%
$ 25.01 million $ 4.97 million
Apr 7, 2025 $ 0.142
+9.55%
$ 26.87 million $ 5.69 million
Apr 6, 2025 $ 0.129
-14.16%
$ 24.53 million $ 4.47 million
Apr 5, 2025 $ 0.151
-1.60%
$ 28.58 million $ 2.27 million
Apr 4, 2025 $ 0.153
+1.91%
$ 29.04 million $ 4.8 million
Apr 3, 2025 $ 0.15
+0.26%
$ 28.5 million $ 4.2 million
Apr 2, 2025 $ 0.15
-10.15%
$ 28.42 million $ 4.91 million
Apr 1, 2025 $ 0.167
+2.28%
$ 31.63 million $ 6.1 million
Mar 31, 2025 $ 0.163
-2.63%
$ 30.93 million $ 4.08 million
Mar 30, 2025 $ 0.167
+3.94%
$ 31.76 million $ 4.44 million
Mar 29, 2025 $ 0.161
-5.99%
$ 30.56 million $ 3.92 million
Mar 28, 2025 $ 0.171
-11.61%
$ 32.51 million $ 5.09 million
Mar 27, 2025 $ 0.194
+2.74%
$ 36.78 million $ 5.09 million
Mar 26, 2025 $ 0.189
-3.94%
$ 35.8 million $ 5.21 million
Mar 25, 2025 $ 0.196
+0.09%
$ 37.26 million $ 4.24 million
Mar 24, 2025 $ 0.196
+5.61%
$ 37.23 million $ 5.41 million
Mar 23, 2025 $ 0.186
-1.25%
$ 35.25 million $ 4.85 million
Mar 22, 2025 $ 0.188
+2.45%
$ 35.7 million $ 6.03 million
Mar 21, 2025 $ 0.184
+1.40%
$ 34.85 million $ 5.55 million
Mar 20, 2025 $ 0.181
-6.31%
$ 34.37 million $ 5.18 million
Mar 19, 2025 $ 0.193
+7.16%
$ 36.69 million $ 10.69 million