Synapse Historical Data

SYN Page 9
Download
Date Close Price change Market cap Trading volume
Mar 18, 2025 $ 0.18
-3.92%
$ 34.23 million $ 5.49 million
Mar 17, 2025 $ 0.188
+5.42%
$ 35.64 million $ 4.61 million
Mar 16, 2025 $ 0.178
-7.03%
$ 33.8 million $ 4.25 million
Mar 15, 2025 $ 0.192
+2.81%
$ 36.36 million $ 3.46 million
Mar 14, 2025 $ 0.189
+6.19%
$ 35.78 million $ 4.62 million
Mar 13, 2025 $ 0.178
-2.85%
$ 33.69 million $ 4.19 million
Mar 12, 2025 $ 0.183
-0.12%
$ 34.68 million $ 5.26 million
Mar 11, 2025 $ 0.183
+12.29%
$ 34.71 million $ 8.2 million
Mar 10, 2025 $ 0.163
-11.13%
$ 30.86 million $ 8.69 million
Mar 9, 2025 $ 0.183
-12.04%
$ 34.68 million $ 5.97 million
Mar 8, 2025 $ 0.208
-8.03%
$ 39.42 million $ 7 million
Mar 7, 2025 $ 0.226
-8.84%
$ 42.87 million $ 7.58 million
Mar 6, 2025 $ 0.248
-3.19%
$ 47.02 million $ 9.08 million
Mar 5, 2025 $ 0.256
+4.62%
$ 48.58 million $ 5.74 million
Mar 4, 2025 $ 0.245
-9.46%
$ 46.46 million $ 9.18 million
Mar 3, 2025 $ 0.27
-15.52%
$ 51.32 million $ 4.65 million
Mar 2, 2025 $ 0.32
+7.89%
$ 60.71 million $ 5.82 million
Mar 1, 2025 $ 0.297
-1.30%
$ 56.29 million $ 3.75 million
Feb 28, 2025 $ 0.3
+0.06%
$ 57.03 million $ 5.53 million
Feb 27, 2025 $ 0.3
+1.33%
$ 57 million $ 5.26 million
Feb 26, 2025 $ 0.296
-4.30%
$ 56.26 million $ 5.9 million
Feb 25, 2025 $ 0.31
+5.47%
$ 58.78 million $ 3.99 million
Feb 24, 2025 $ 0.294
-15.11%
$ 55.73 million $ 2.98 million
Feb 23, 2025 $ 0.346
-1.84%
$ 65.63 million $ 1.91 million
Feb 22, 2025 $ 0.352
+4.46%
$ 66.87 million $ 2.55 million
Feb 21, 2025 $ 0.337
-3.19%
$ 64.03 million $ 3.54 million
Feb 20, 2025 $ 0.348
-1.26%
$ 66.13 million $ 2.99 million
Feb 19, 2025 $ 0.353
+1.32%
$ 67.01 million $ 2.71 million
Feb 18, 2025 $ 0.348
-5.38%
$ 66.13 million $ 5.42 million
Feb 17, 2025 $ 0.368
-8.27%
$ 69.88 million $ 4.58 million
Feb 16, 2025 $ 0.401
-3.79%
$ 76.19 million $ 2.59 million
Feb 15, 2025 $ 0.417
-3.46%
$ 79.2 million $ 2.46 million
Feb 14, 2025 $ 0.432
+0.25%
$ 82.01 million $ 6.05 million
Feb 13, 2025 $ 0.431
-5.73%
$ 81.79 million $ 6.62 million
Feb 12, 2025 $ 0.457
+9.08%
$ 86.75 million $ 38.99 million
Feb 11, 2025 $ 0.419
+10.77%
$ 79.47 million $ 10.82 million
Feb 10, 2025 $ 0.378
+2.52%
$ 71.75 million $ 8.95 million
Feb 9, 2025 $ 0.369
+11.72%
$ 70 million $ 13.66 million
Feb 8, 2025 $ 0.33
+8.01%
$ 62.66 million $ 3.42 million
Feb 7, 2025 $ 0.306
-4.15%
$ 58 million $ 4.11 million
Feb 6, 2025 $ 0.319
-4.55%
$ 60.51 million $ 5.67 million
Feb 5, 2025 $ 0.334
-2.25%
$ 63.42 million $ 4.7 million
Feb 4, 2025 $ 0.342
-5.99%
$ 64.88 million $ 5.99 million
Feb 3, 2025 $ 0.364
+0.67%
$ 69.01 million $ 15.18 million
Feb 2, 2025 $ 0.361
-10.99%
$ 68.55 million $ 6.6 million
Feb 1, 2025 $ 0.406
-12.23%
$ 77.02 million $ 3.53 million
Jan 31, 2025 $ 0.462
-2.06%
$ 87.74 million $ 4.11 million
Jan 30, 2025 $ 0.472
+8.38%
$ 89.58 million $ 2.92 million
Jan 29, 2025 $ 0.435
+3.86%
$ 82.66 million $ 4.06 million
Jan 28, 2025 $ 0.42
-6.81%
$ 79.65 million $ 4.98 million