Market Cap $2.21T
-0.85%
Volume 24h $100.52B
26.74%
BTC % 52.22%
-0.93%
ETH % 14.21%
1.19%
Coins
28.496
+4
Exchanges
885
Last update
1 minute ago
Synapse (SYN) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-18 2024 | $0.692591 | $0.60651 | $0.767396 | $0.642172 | $124,823,120 | $129,234,979 |
| Aug-17 2024 | $0.641045 | $0.567708 | $0.738175 | $0.598162 | $172,316,621 | $119,616,693 |
| Aug-16 2024 | $0.594069 | $0.366385 | $0.594069 | $0.37269 | $116,643,595 | $110,888,618 |
| Aug-15 2024 | $0.376999 | $0.343465 | $0.447986 | $0.346297 | $31,326,671 | $70,075,970 |
| Aug-14 2024 | $0.347737 | $0.345681 | $0.360872 | $0.355087 | $2,551,894 | $64,594,975 |
| Aug-13 2024 | $0.355789 | $0.344097 | $0.362005 | $0.362005 | $2,697,998 | $66,098,997 |
| Aug-12 2024 | $0.359955 | $0.339695 | $0.370633 | $0.344043 | $3,097,036 | $66,882,250 |
| Aug-11 2024 | $0.341693 | $0.33953 | $0.368406 | $0.359385 | $2,329,965 | $63,486,918 |
| Aug-10 2024 | $0.358698 | $0.35104 | $0.359551 | $0.355081 | $1,935,549 | $66,663,783 |
| Aug-09 2024 | $0.353636 | $0.350021 | $0.363332 | $0.363332 | $2,994,700 | $65,715,208 |
| Aug-08 2024 | $0.36672 | $0.317989 | $0.36672 | $0.317989 | $3,022,717 | $68,174,936 |
| Aug-07 2024 | $0.319039 | $0.31473 | $0.351045 | $0.323206 | $3,766,979 | $59,348,975 |
| Aug-06 2024 | $0.325647 | $0.318856 | $0.332951 | $0.319137 | $3,716,989 | $60,558,332 |
| Aug-05 2024 | $0.319642 | $0.280384 | $0.33623 | $0.33623 | $7,451,169 | $59,444,210 |
| Aug-04 2024 | $0.33986 | $0.318276 | $0.370231 | $0.367984 | $7,044,828 | $63,179,443 |