Synapse(SYN)Today
$0.1243
1 years ago
$0.465265
2 years ago
$0.740192
3 years ago
$1.11
Synapse Price History (SYN)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.1288 | $0.1314 | $0.1235 | $0.1256 | $723.997K |
2025-07-16 | $0.126221 | $0.1341 | $0.1244 | $0.1288 | $1.165M |
2025-07-15 | $0.1245 | $0.1306 | $0.1193 | $0.1263 | $1.361M |
2025-07-14 | $0.1269 | $0.131 | $0.1219 | $0.124 | $1.123M |
2025-07-13 | $0.124671 | $0.136 | $0.1242 | $0.1264 | $1.407M |
2025-07-12 | $0.123572 | $0.1588 | $0.1204 | $0.1245 | $5.552M |
2025-07-11 | $0.112968 | $0.1329 | $0.1128 | $0.1329 | $2.100M |
2025-07-10 | $0.105928 | $0.1174 | $0.1033 | $0.1128 | $1.142M |
2025-07-09 | $0.101717 | $0.1285 | $0.0992 | $0.1059 | $2.042M |
2025-07-09 | -- | $0.1064 | $0.0871 | -- | -- |
2025-07-07 | $0.092837 | $0.096 | $0.0866 | $0.0887 | $282.919K |
2025-07-06 | $0.086655 | $0.093 | $0.0839 | $0.0926 | $119.399K |
2025-07-05 | $0.087407 | $0.0885 | $0.0857 | $0.0868 | $92,846.87 |
2025-07-04 | $0.092152 | $0.0941 | $0.0867 | $0.0873 | $102.096K |
2025-07-03 | $0.093435 | $0.0987 | $0.0918 | $0.092 | $122.261K |
2025-07-02 | $0.089472 | $0.0936 | $0.0858 | $0.0935 | $114.851K |
2025-07-01 | $0.095658 | $0.0975 | $0.0888 | $0.0894 | $136.063K |
2025-06-30 | $0.098601 | $0.1009 | $0.0936 | $0.0955 | $122.890K |
2025-06-29 | $0.098712 | $0.1019 | $0.0961 | $0.0984 | $134.255K |
2025-06-28 | $0.094193 | $0.0998 | $0.0911 | $0.0979 | $110.915K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Synapse(SYN)
