Market Cap $2.48T
-0.86%
Volume 24h $170.61B
50.54%
BTC % 53.6%
-0.76%
ETH % 13%
1.92%
Coins
29.198
+14
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Oct-20 2024 | $0.635521 | $0.606654 | $0.635521 | $0.615992 | $4,276,557 | $125,153,145 |
| Oct-19 2024 | $0.615994 | $0.610865 | $0.636619 | $0.612608 | $7,206,026 | $115,046,834 |
| Oct-18 2024 | $0.613207 | $0.56705 | $0.62943 | $0.56705 | $7,408,844 | $114,525,064 |
| Oct-17 2024 | $0.567759 | $0.552287 | $0.597315 | $0.596051 | $4,820,650 | $105,992,670 |
| Oct-16 2024 | $0.59267 | $0.59267 | $0.633217 | $0.611643 | $9,457,101 | $110,662,126 |
| Oct-15 2024 | $0.60761 | $0.601029 | $0.639466 | $0.619602 | $21,604,424 | $113,468,573 |
| Oct-14 2024 | $0.615927 | $0.520807 | $0.618012 | $0.527971 | $20,176,969 | $115,027,500 |
| Oct-13 2024 | $0.51988 | $0.489158 | $0.533732 | $0.50331 | $6,382,478 | $97,025,902 |
| Oct-12 2024 | $0.500336 | $0.495491 | $0.510621 | $0.506197 | $3,876,509 | $93,363,621 |
| Oct-11 2024 | $0.506419 | $0.484226 | $0.511084 | $0.486307 | $15,268,761 | $94,523,325 |
| Oct-10 2024 | $0.45073 | $0.429472 | $0.45073 | $0.432691 | $5,858,420 | $84,033,198 |
| Oct-09 2024 | $0.434262 | $0.426897 | $0.477577 | $0.477577 | $4,705,877 | $80,952,082 |
| Oct-08 2024 | $0.469494 | $0.459111 | $0.481443 | $0.471454 | $6,335,726 | $87,597,110 |
| Oct-07 2024 | $0.477254 | $0.459181 | $0.488443 | $0.461532 | $6,634,283 | $89,062,448 |
| Oct-06 2024 | $0.45625 | $0.4391 | $0.45625 | $0.445671 | $3,833,949 | $85,099,213 |