Market Cap $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Coins
33.322
+12
Exchanges
885
Last update
51 Seconds 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-03 2025 | $0.119755 | $0.118098 | $0.121008 | $0.121008 | $3,666,324 | $22,159,993 |
| Oct-02 2025 | $0.121161 | $0.118005 | $0.122085 | $0.119422 | $3,511,460 | $22,422,498 |
| Oct-01 2025 | $0.118517 | $0.11299 | $0.119197 | $0.113681 | $4,757,972 | $21,935,836 |
| Sep-30 2025 | $0.112782 | $0.107869 | $0.118028 | $0.118028 | $6,830,353 | $20,873,213 |
| Sep-29 2025 | $0.119137 | $0.107444 | $0.12028 | $0.11188 | $17,255,949 | $22,052,078 |
| Sep-28 2025 | $0.111984 | $0.105611 | $0.111984 | $0.107958 | $2,243,683 | $20,724,517 |
| Sep-27 2025 | $0.108803 | $0.107591 | $0.110241 | $0.109396 | $3,064,571 | $20,134,240 |
| Sep-26 2025 | $0.10895 | $0.104281 | $0.10952 | $0.106479 | $3,147,665 | $20,161,139 |
| Sep-25 2025 | $0.10612 | $0.104011 | $0.11339 | $0.11339 | $3,499,011 | $19,637,361 |
| Sep-24 2025 | $0.11306 | $0.110509 | $0.115306 | $0.112459 | $2,807,171 | $20,922,065 |
| Sep-23 2025 | $0.113284 | $0.109617 | $0.114012 | $0.112786 | $3,074,421 | $20,980,017 |
| Sep-22 2025 | $0.112812 | $0.110623 | $0.129858 | $0.129858 | $5,984,125 | $20,892,336 |
| Sep-21 2025 | $0.129574 | $0.129477 | $0.133916 | $0.130627 | $5,664,732 | $24,004,323 |
| Sep-20 2025 | $0.130441 | $0.127025 | $0.131639 | $0.127859 | $2,680,646 | $24,164,045 |
| Sep-19 2025 | $0.128274 | $0.128104 | $0.136947 | $0.136001 | $3,497,878 | $23,762,398 |