Market Cap $3.10T
-1.67%
Volume 24h $106.85B
10.34%
BTC % 60.43%
-0.14%
ETH % 7%
-0.42%
Coins
31.752
+1
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| May-03 2025 | $0.257689 | $0.256577 | $0.285313 | $0.2813 | $7,470,110 | $47,507,701 |
| May-02 2025 | $0.281862 | $0.274898 | $0.286272 | $0.278416 | $7,324,700 | $51,975,274 |
| May-01 2025 | $0.277909 | $0.276367 | $0.288766 | $0.285898 | $9,554,040 | $51,264,144 |
| Apr-30 2025 | $0.284685 | $0.272386 | $0.292906 | $0.276995 | $14,267,642 | $52,519,186 |
| Apr-29 2025 | $0.276857 | $0.276857 | $0.294884 | $0.294884 | $11,321,194 | $51,071,780 |
| Apr-28 2025 | $0.29532 | $0.29532 | $0.326527 | $0.318002 | $15,978,917 | $54,488,340 |
| Apr-27 2025 | $0.314426 | $0.314426 | $0.362718 | $0.35589 | $20,815,850 | $57,880,163 |
| Apr-26 2025 | $0.3519 | $0.311454 | $0.3662 | $0.32798 | $51,078,157 | $64,861,248 |
| Apr-25 2025 | $0.325046 | $0.27396 | $0.330974 | $0.299619 | $38,309,320 | $59,905,297 |
| Apr-24 2025 | $0.305491 | $0.237464 | $0.306006 | $0.237464 | $101,437,345 | $56,250,255 |
| Apr-23 2025 | $0.208159 | $0.20101 | $0.225239 | $0.220022 | $15,461,304 | $38,227,347 |
| Apr-22 2025 | $0.220732 | $0.202936 | $0.226232 | $0.20918 | $38,115,428 | $40,516,551 |
| Apr-21 2025 | $0.204339 | $0.165138 | $0.215735 | $0.165138 | $48,690,882 | $37,536,748 |
| Apr-20 2025 | $0.163832 | $0.15953 | $0.164195 | $0.161489 | $5,970,118 | $30,087,062 |
| Apr-19 2025 | $0.162342 | $0.158852 | $0.164947 | $0.158852 | $7,328,280 | $29,811,745 |