Synapse Historical Data

SYN Page 24
Download
Date Close Price change Market cap Trading volume
Jun 20, 2023 $ 0.637
+5.92%
$ 120.92 million $ 5.61 million
Jun 19, 2023 $ 0.601
+1.56%
$ 114.16 million $ 3.68 million
Jun 18, 2023 $ 0.592
-1.59%
$ 112.41 million $ 3.45 million
Jun 17, 2023 $ 0.602
-2.07%
$ 114.23 million $ 5.36 million
Jun 16, 2023 $ 0.615
+9.88%
$ 116.64 million $ 12.72 million
Jun 15, 2023 $ 0.559
+3.14%
$ 106.15 million $ 8.26 million
Jun 14, 2023 $ 0.542
-3.29%
$ 102.92 million $ 8.92 million
Jun 13, 2023 $ 0.561
+1.82%
$ 106.42 million $ 8.64 million
Jun 12, 2023 $ 0.551
-3.01%
$ 104.51 million $ 7.19 million
Jun 11, 2023 $ 0.568
-1.77%
$ 107.75 million $ 7.83 million
Jun 10, 2023 $ 0.578
-7.73%
$ 109.7 million $ 18.5 million
Jun 9, 2023 $ 0.626
-7.93%
$ 118.89 million $ 10.58 million
Jun 8, 2023 $ 0.68
-0.30%
$ 129.12 million $ 14.3 million
Jun 7, 2023 $ 0.682
-7.28%
$ 129.51 million $ 31.93 million
Jun 6, 2023 $ 0.736
+6.87%
$ 139.68 million $ 41.87 million
Jun 5, 2023 $ 0.689
-2.17%
$ 130.7 million $ 23.45 million
Jun 4, 2023 $ 0.704
+0.82%
$ 133.6 million $ 8.37 million
Jun 3, 2023 $ 0.698
-6.27%
$ 132.54 million $ 16.23 million
Jun 2, 2023 $ 0.745
+16.30%
$ 141.41 million $ 47.01 million
Jun 1, 2023 $ 0.641
+7.06%
$ 121.59 million $ 13.53 million
May 31, 2023 $ 0.598
-7.14%
$ 113.57 million $ 8.42 million
May 30, 2023 $ 0.644
+2.34%
$ 122.29 million $ 14.4 million
May 29, 2023 $ 0.63
-2.19%
$ 119.5 million $ 6.75 million
May 28, 2023 $ 0.644
+2.88%
$ 122.17 million $ 6.18 million
May 27, 2023 $ 0.626
+1.81%
$ 118.76 million $ 3.68 million
May 26, 2023 $ 0.615
+1.51%
$ 116.65 million $ 8.51 million
May 25, 2023 $ 0.605
-4.96%
$ 114.89 million $ 8.7 million
May 24, 2023 $ 0.637
-3.25%
$ 120.89 million $ 14.08 million
May 23, 2023 $ 0.658
+4.55%
$ 124.95 million $ 15.76 million
May 22, 2023 $ 0.63
+0.95%
$ 119.51 million $ 19.67 million
May 21, 2023 $ 0.624
+0.80%
$ 118.39 million $ 14.97 million
May 20, 2023 $ 0.619
-0.13%
$ 117.45 million $ 10.66 million
May 19, 2023 $ 0.62
-2.53%
$ 117.6 million $ 12.19 million
May 18, 2023 $ 0.636
+3.63%
$ 120.66 million $ 47.36 million
May 17, 2023 $ 0.613
+1.04%
$ 116.43 million $ 22.17 million
May 16, 2023 $ 0.607
-2.49%
$ 115.23 million $ 8.03 million
May 15, 2023 $ 0.623
-1.45%
$ 118.18 million $ 7.32 million
May 14, 2023 $ 0.632
-0.75%
$ 119.87 million $ 5.6 million
May 13, 2023 $ 0.637
+2.35%
$ 120.81 million $ 5.97 million
May 12, 2023 $ 0.622
-3.65%
$ 118.04 million $ 10.65 million
May 11, 2023 $ 0.645
-4.01%
$ 122.51 million $ 9.19 million
May 10, 2023 $ 0.672
-1.59%
$ 127.62 million $ 13.2 million
May 9, 2023 $ 0.683
+1.21%
$ 129.69 million $ 13.01 million
May 8, 2023 $ 0.675
-7.88%
$ 128.14 million $ 15.25 million
May 7, 2023 $ 0.733
+0.64%
$ 139.11 million $ 7.69 million
May 6, 2023 $ 0.728
-6.31%
$ 138.23 million $ 15.65 million
May 5, 2023 $ 0.777
+3.55%
$ 147.53 million $ 14.2 million
May 4, 2023 $ 0.751
-2.28%
$ 142.48 million $ 12.72 million
May 3, 2023 $ 0.768
-3.82%
$ 145.8 million $ 18.9 million
May 2, 2023 $ 0.799
+2.39%
$ 151.59 million $ 9.9 million