Synapse Historical Data

SYN
Download
Date Close Price change Market cap Trading volume
Apr 13 $ 0.0523
+17.10%
$ 10.4 million $ 19.18 million
Apr 13 $ 0.0523
+17.10%
$ 10.4 million $ 19.18 million
Apr 6 $ 0.0462
-6.71%
$ 9.29 million $ 14.68 million
Apr 6 $ 0.0462
-6.71%
$ 9.3 million $ 14.68 million
Mar 30 $ 0.0495
+12.20%
$ 10.31 million $ 44.67 million
Mar 23 $ 0.0441
-5.38%
$ 9.19 million $ 13.29 million
Mar 16 $ 0.0466
-2.13%
$ 9.71 million $ 18.31 million
Mar 16 $ 0.0466
-2.13%
$ 9.71 million $ 18.31 million
Mar 9 $ 0.0476
+4.05%
$ 9.92 million $ 12.72 million
Mar 2 $ 0.0467
-2.23%
$ 9.53 million $ 11.28 million
Feb 23 $ 0.0477
-2.99%
$ 9.93 million $ 18.4 million
Feb 16 $ 0.0482
-1.86%
$ 10.24 million $ 18.51 million
Feb 9 $ 0.0494
-12.66%
$ 10.23 million $ 20.37 million
Feb 2 $ 0.0599
-25.38%
$ 11.77 million $ 94.06 million
Jan 26 $ 0.0803
+59.09%
$ 16.72 million $ 191.45 million
Jan 19 $ 0.0527
-14.05%
$ 10.51 million $ 8.34 million
Jan 12 $ 0.0644
+0.46%
$ 12.77 million $ 11.68 million
Jan 5 $ 0.0661
+11.76%
$ 13.34 million $ 20.75 million
Dec 29 $ 0.0574
+12.72%
$ 12.27 million $ 16.78 million
Dec 22 $ 0.0514
+8.11%
$ 10.58 million $ 12.53 million
Dec 15 $ 0.0491
-10.86%
$ 9.87 million $ 11.41 million
Dec 8 $ 0.0595
-2.44%
$ 11.42 million $ 9.48 million
Dec 1 $ 0.0681
+14.27%
$ 12.24 million $ 30.11 million
Nov 24 $ 0.0599
+1.07%
$ 12 million $ 16.66 million
Nov 17 $ 0.0593
-9.69%
$ 11.92 million $ 26.18 million
Nov 10 $ 0.0655
-10.07%
$ 13.21 million $ 20.05 million
Nov 3 $ 0.0739
-2.77%
$ 14.65 million $ 58.9 million
Oct 27 $ 0.0768
-7.16%
$ 15.28 million $ 30.07 million
Oct 20 $ 0.0802
-2.14%
$ 16.65 million $ 38.46 million
Oct 13 $ 0.0807
-3.04%
$ 16.49 million $ 22.28 million
Oct 6 $ 0.075
-34.91%
$ 16.76 million $ 18.47 million
Sep 29 $ 0.116
+4.05%
$ 23.15 million $ 33.84 million
Sep 22 $ 0.109
-16.24%
$ 22.48 million $ 16.81 million
Sep 15 $ 0.131
+0.74%
$ 25.8 million $ 25.19 million
Sep 8 $ 0.136
+12.87%
$ 25.83 million $ 24.95 million
Sep 1 $ 0.118
-3.55%
$ 23.89 million $ 19.53 million
Aug 25 $ 0.125
-11.84%
$ 24.19 million $ 25.27 million
Aug 18 $ 0.15
+7.13%
$ 27.75 million $ 52.26 million
Aug 11 $ 0.14
-3.46%
$ 27.35 million $ 64.43 million
Aug 4 $ 0.149
+21.17%
$ 28.32 million $ 125.45 million
Jul 28 $ 0.123
-13.29%
$ 24.1 million $ 42.99 million
Jul 21 $ 0.144
+3.63%
$ 27.92 million $ 267.5 million
Jul 14 $ 0.137
+10.02%
$ 27.19 million $ 79.01 million
Jul 7 $ 0.128
+40.11%
$ 24.44 million $ 217.08 million
Jun 30 $ 0.0859
-13.83%
$ 18.06 million $ 21.11 million
Jun 23 $ 0.0996
-1.30%
$ 19.66 million $ 31.13 million
Jun 16 $ 0.109
-23.01%
$ 19.93 million $ 25.79 million
Jun 9 $ 0.131
-18.76%
$ 28.08 million $ 21.37 million
Jun 2 $ 0.165
-4.35%
$ 29.88 million $ 15.7 million
May 26 $ 0.173
-21.90%
$ 31.95 million $ 65.24 million
May 19 $ 0.224
-4.27%
$ 40.92 million $ 26.71 million
May 12 $ 0.221
-18.45%
$ 43.29 million $ 89.08 million
May 5 $ 0.283
+13.58%
$ 50.14 million $ 43.78 million
Download