Synapse (SYN) historical data and Live price

Synapse

SYN

$ 0.961909 -7.257 %

0.00001529 BTC

MARKET CAP
179.53 M

24H VOLUME
5.498 M

CIRC.SUPPLY
186.639 M

MAX SUPPLY
250 M

SYN

USD

Rank299

1H 0.47 %

24H -7.26 %

7D -10.27 %

EXPLORER 1
2
3

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/26/24	1.041	1.043	0.966	0.973	5,490,574.79	181,575,598.81
4/25/24	1.043	1.066	1.005	1.041	5,245,084.83	194,347,530.02
4/24/24	1.121	1.141	1.032	1.043	7,431,764.66	194,756,793.15
4/23/24	1.104	1.193	1.104	1.121	7,734,968.69	209,439,929.89
4/22/24	1.083	1.131	1.076	1.104	5,130,592.39	206,266,275.41
4/21/24	1.122	1.138	1.065	1.083	5,002,315.47	202,296,739.03
4/20/24	1.066	1.146	1.051	1.122	5,702,077.57	209,571,408.28
4/19/24	1.11	1.14	1.025	1.066	16,447,819.83	199,156,487.01
4/18/24	0.959	1.178	0.945	1.11	27,820,823.9	207,322,120.66
4/17/24	0.998	1.015	0.914	0.959	7,313,801.93	179,112,566.34
4/16/24	1.051	1.058	0.941	0.998	11,089,208.23	186,281,027.34
4/15/24	1.147	1.206	1.028	1.051	8,802,364.54	196,502,424.32
4/14/24	1.132	1.222	1.053	1.147	21,200,595.58	213,402,638.73
4/13/24	1.058	1.296	0.943	1.132	32,295,350.89	210,576,843.55
4/12/24	1.222	1.266	1.024	1.058	13,553,974.04	196,764,693.26
4/11/24	1.32	1.359	1.211	1.222	8,201,225.55	227,276,829.17
4/10/24	1.373	1.384	1.244	1.32	14,525,332.72	245,601,286.15
4/9/24	1.512	1.528	1.338	1.373	14,171,030.95	255,452,363.82
4/8/24	1.453	1.557	1.398	1.512	11,537,318.59	281,434,198.59
4/7/24	1.337	1.488	1.333	1.453	13,703,922.34	270,435,926.71
4/6/24	1.362	1.407	1.29	1.337	9,058,370.89	248,815,161.63
4/5/24	1.435	1.453	1.247	1.362	27,308,530.2	253,533,550.94
4/4/24	1.627	1.74	1.388	1.435	50,338,220.22	267,142,341.13
4/3/24	1.339	1.742	1.323	1.627	88,604,868.82	303,166,431.82
4/2/24	1.231	1.434	1.144	1.339	27,681,253.14	249,285,451.47
4/1/24	1.248	1.506	1.184	1.231	24,999,353.55	228,957,882.96
3/31/24	1.236	1.26	1.219	1.248	6,011,941.96	232,205,107.6
3/30/24	1.288	1.302	1.228	1.236	6,183,260.17	229,936,602.06
3/29/24	1.376	1.4	1.254	1.288	7,588,098.47	239,671,857.28
3/28/24	1.283	1.405	1.264	1.376	11,105,043.28	256,087,599.59
3/27/24	1.314	1.415	1.256	1.283	12,306,919.4	238,686,238.22
3/26/24	1.358	1.55	1.285	1.314	22,452,217.39	244,530,435
3/25/24	1.221	1.416	1.172	1.358	20,051,461.31	252,558,465.42
3/24/24	1.114	1.221	1.114	1.221	7,101,721.41	226,991,625.55
3/23/24	1.218	1.238	1.114	1.114	16,532,847.72	207,271,069.02
3/22/24	1.281	1.336	1.189	1.218	7,511,206.98	226,680,174.65
3/21/24	1.36	1.377	1.248	1.28	11,228,349.43	238,272,266.4
3/20/24	1.102	1.364	1.072	1.36	13,881,550.53	252,980,931.49
3/19/24	1.164	1.202	1.017	1.102	20,880,351.25	204,988,110.34
3/18/24	1.307	1.307	1.162	1.164	10,234,199.43	216,458,422.49
3/17/24	1.211	1.357	1.159	1.318	16,064,363.42	245,239,033.05
3/16/24	1.389	1.466	1.185	1.211	16,765,425.76	225,395,146.51
3/15/24	1.51	1.517	1.327	1.389	20,306,685.96	258,477,193.71
3/14/24	1.569	1.571	1.425	1.51	18,067,872.6	280,927,247.37
3/13/24	1.487	1.64	1.472	1.569	17,437,070.27	292,208,002.27
3/12/24	1.562	1.588	1.391	1.486	15,110,288.05	276,746,164.38
3/11/24	1.447	1.624	1.387	1.562	20,423,092.46	290,789,110.04
3/10/24	1.604	1.645	1.433	1.447	17,427,933.28	269,444,459.63
3/9/24	1.593	1.699	1.561	1.604	12,732,515.09	298,790,856.69
3/8/24	1.602	1.629	1.501	1.592	23,042,140.59	296,687,534.36
3/7/24	1.88	1.9	1.593	1.603	28,917,576.62	298,604,255.56
3/6/24	1.532	1.928	1.484	1.88	125,578,139.99	350,385,167.68
3/5/24	1.162	1.565	1.157	1.532	58,309,126.85	285,479,695.63
3/4/24	1.102	1.191	1.092	1.162	13,916,461.53	216,191,928.95
3/3/24	1.137	1.153	1.061	1.102	12,223,631.61	204,455,823.01
3/2/24	1.17	1.17	1.074	1.136	12,198,722.68	210,948,068.74
3/1/24	1.119	1.184	1.089	1.17	18,957,201.28	217,402,517.87
2/29/24	1.228	1.28	1.092	1.119	29,383,050.02	207,881,742.55
2/28/24	0.938	1.29	0.929	1.227	83,799,352.71	228,093,459.33
2/27/24	0.792	1.079	0.792	0.938	100,627,672.58	174,092,285.29
2/26/24	0.721	0.793	0.685	0.792	14,792,859.69	146,671,426.15
2/25/24	0.71	0.729	0.697	0.721	5,823,936.8	133,557,499.7
2/24/24	0.679	0.715	0.661	0.71	5,751,684.2	131,480,106.83
2/23/24	0.716	0.718	0.669	0.679	6,129,336.45	125,714,694.79
2/22/24	0.711	0.734	0.7	0.716	6,979,041.3	132,620,334.85
2/21/24	0.752	0.76	0.685	0.71	11,108,656.96	131,628,458.34
2/20/24	0.82	0.827	0.743	0.752	11,234,909.47	139,408,237.56
2/19/24	0.776	0.863	0.765	0.82	16,577,040	152,017,380.49
2/18/24	0.767	0.8	0.736	0.776	12,668,948.16	143,969,274.76
2/17/24	0.723	0.776	0.712	0.767	11,954,878.91	142,269,415.24
2/16/24	0.72	0.732	0.712	0.723	6,444,040.58	134,058,038.93
2/15/24	0.742	0.761	0.71	0.72	9,160,698.13	133,461,293.42
2/14/24	0.738	0.76	0.717	0.742	7,739,076.31	137,600,728.12
2/13/24	0.765	0.779	0.729	0.738	7,826,910.35	136,974,002.09
2/12/24	0.73	0.766	0.704	0.765	6,028,743.87	141,898,009.47
2/11/24	0.754	0.761	0.724	0.729	5,014,836.15	135,328,461.16
2/10/24	0.772	0.793	0.739	0.754	7,540,344.6	139,936,082.2
2/9/24	0.717	0.779	0.713	0.772	9,048,628.59	143,155,172.44
2/8/24	0.738	0.774	0.714	0.717	10,616,408.89	133,122,630.37
2/7/24	0.714	0.76	0.681	0.738	12,656,706.25	136,907,602.82
2/6/24	0.688	0.719	0.679	0.714	8,947,611.28	131,772,472.18
2/5/24	0.676	0.737	0.663	0.688	9,338,955.81	126,937,224.39
2/4/24	0.725	0.732	0.675	0.676	5,960,365.02	124,724,837.58
2/3/24	0.751	0.759	0.714	0.725	5,197,611.48	133,840,644.14
2/2/24	0.708	0.783	0.708	0.751	15,095,728.64	138,762,919.16
2/1/24	0.724	0.728	0.684	0.708	8,104,798.97	130,773,617.43
1/31/24	0.773	0.778	0.71	0.724	11,213,852.78	133,791,383.09
1/30/24	0.818	0.819	0.772	0.773	12,034,979.5	108,061,456.1
1/29/24	0.789	0.836	0.784	0.818	12,903,675.69	114,357,413.66
1/28/24	0.879	0.879	0.77	0.789	27,160,475.91	110,336,300.06

Similar Coins