Synapse Historical Data

SYN Page 28
Download
Date Close Price change Market cap Trading volume
Dec 2, 2022 $ 0.688
+6.01%
$ 130.59 million $ 867,529
Dec 1, 2022 $ 0.649
-7.17%
$ 123.17 million $ 882,980
Nov 30, 2022 $ 0.699
+5.76%
$ 132.69 million $ 1.27 million
Nov 29, 2022 $ 0.661
+5.91%
$ 125.46 million $ 837,291
Nov 28, 2022 $ 0.624
-3.81%
$ 118.46 million $ 722,306
Nov 27, 2022 $ 0.649
-2.02%
$ 123.17 million $ 887,057
Nov 26, 2022 $ 0.662
+2.40%
$ 125.72 million $ 814,459
Nov 25, 2022 $ 0.647
-1.67%
$ 122.77 million $ 912,150
Nov 24, 2022 $ 0.658
+7.37%
$ 124.86 million $ 954,183
Nov 23, 2022 $ 0.613
+0.76%
$ 116.29 million $ 947,082
Nov 22, 2022 $ 0.608
+2.15%
$ 115.41 million $ 868,175
Nov 21, 2022 $ 0.595
-1.86%
$ 112.98 million $ 613,467
Nov 20, 2022 $ 0.607
-8.42%
$ 115.12 million $ 621,517
Nov 19, 2022 $ 0.662
+4.77%
$ 125.71 million $ 666,731
Nov 18, 2022 $ 0.632
-0.35%
$ 119.83 million $ 796,002
Nov 17, 2022 $ 0.634
-5.33%
$ 120.25 million $ 1.71 million
Nov 16, 2022 $ 0.67
-1.73%
$ 127.02 million $ 1.12 million
Nov 15, 2022 $ 0.682
+10.84%
$ 129.12 million $ 1.73 million
Nov 14, 2022 $ 0.615
+0.57%
$ 116.48 million $ 1.12 million
Nov 13, 2022 $ 0.612
+2.14%
$ 115.82 million $ 948,847
Nov 12, 2022 $ 0.599
-13.27%
$ 113.4 million $ 1.16 million
Nov 11, 2022 $ 0.691
+5.79%
$ 130.75 million $ 2.1 million
Nov 10, 2022 $ 0.653
+21.43%
$ 123.6 million $ 1.98 million
Nov 9, 2022 $ 0.538
-28.34%
$ 101.79 million $ 2.61 million
Nov 8, 2022 $ 0.75
-22.23%
$ 142.05 million $ 1.8 million
Nov 7, 2022 $ 0.965
-3.33%
$ 182.64 million $ 699,232
Nov 6, 2022 $ 0.998
+0.86%
$ 188.91 million $ 593,212
Nov 5, 2022 $ 0.989
-3.10%
$ 187.29 million $ 795,347
Nov 4, 2022 $ 1.02
+8.90%
$ 193.29 million $ 1.21 million
Nov 3, 2022 $ 0.938
+0.70%
$ 177.51 million $ 1.02 million
Nov 2, 2022 $ 0.931
-2.71%
$ 176.26 million $ 1.02 million
Nov 1, 2022 $ 0.957
-4.76%
$ 181.18 million $ 821,629
Oct 31, 2022 $ 1
-6.28%
$ 189.92 million $ 629,384
Oct 30, 2022 $ 1.07
-0.55%
$ 202.66 million $ 908,050
Oct 29, 2022 $ 1.08
-1.39%
$ 203.77 million $ 1.15 million
Oct 28, 2022 $ 1.09
+1.99%
$ 206.65 million $ 935,967
Oct 27, 2022 $ 1.07
-8.88%
$ 202.62 million $ 938,513
Oct 26, 2022 $ 1.18
+3.60%
$ 222.37 million $ 1.01 million
Oct 25, 2022 $ 1.14
+4.07%
$ 214.65 million $ 1.14 million
Oct 24, 2022 $ 1.09
-1.47%
$ 206.26 million $ 1.05 million
Oct 23, 2022 $ 1.11
+5.89%
$ 209.33 million $ 988,401
Oct 22, 2022 $ 1.05
+2.93%
$ 197.68 million $ 952,404
Oct 21, 2022 $ 1.02
-0.29%
$ 192.04 million $ 973,364
Oct 20, 2022 $ 1.02
-3.91%
$ 192.6 million $ 903,023
Oct 19, 2022 $ 1.06
-4.70%
$ 200.45 million $ 729,503
Oct 18, 2022 $ 1.11
-5.04%
$ 210.34 million $ 1.02 million
Oct 17, 2022 $ 1.17
+19.85%
$ 221.52 million $ 2.68 million
Oct 16, 2022 $ 0.978
+0.47%
$ 184.8 million $ 507,743
Oct 15, 2022 $ 0.973
+0.58%
$ 183.98 million $ 573,393
Oct 14, 2022 $ 0.968
+0.50%
$ 182.91 million $ 1.09 million