Synapse (SYN) historical data and Live price

Synapse

SYN

$ 0.489772 -1.412 %

0.00000721 BTC

MARKET CAP
90.717 M

24H VOLUME
3.098 M

CIRC.SUPPLY
185.224 M

MAX SUPPLY
250 M

SYN

USD

Rank396

1H 0.64 %

24H -1.41 %

7D 5.95 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.483	0.501	0.483	0.494	3,431,339.66	91,501,558.9
7/25/24	0.502	0.502	0.467	0.483	3,853,234.62	89,499,782.35
7/24/24	0.528	0.545	0.502	0.502	3,945,632.53	93,084,968.14
7/23/24	0.538	0.544	0.519	0.528	5,206,581.38	97,900,783.84
7/22/24	0.549	0.599	0.531	0.538	24,169,715.86	99,801,703.98
7/21/24	0.528	0.61	0.502	0.549	27,883,992.1	101,820,560.19
7/20/24	0.463	0.58	0.455	0.528	23,773,061.43	97,785,633.46
7/19/24	0.445	0.476	0.437	0.463	4,947,219.16	85,626,947.83
7/18/24	0.466	0.473	0.439	0.445	3,739,616.42	82,377,719.42
7/17/24	0.485	0.496	0.465	0.466	3,945,564.79	86,308,651.29
7/16/24	0.494	0.496	0.466	0.485	4,232,812.17	89,879,182.06
7/15/24	0.472	0.495	0.472	0.494	3,957,334.88	91,538,247.6
7/14/24	0.45	0.477	0.448	0.472	2,731,369.33	87,463,774.79
7/13/24	0.448	0.451	0.436	0.45	2,478,033.11	83,388,038.92
7/12/24	0.452	0.458	0.428	0.448	3,100,037.35	83,065,857.89
7/11/24	0.469	0.489	0.452	0.453	2,927,578.16	83,947,964.23
7/10/24	0.456	0.477	0.452	0.469	3,031,886.06	87,095,051.78
7/9/24	0.429	0.459	0.425	0.456	2,919,972.75	84,512,563.23
7/8/24	0.417	0.443	0.405	0.429	3,164,325.02	79,606,727.56
7/7/24	0.461	0.462	0.416	0.417	2,649,574.25	77,262,739.45
7/6/24	0.437	0.463	0.428	0.461	2,550,345.05	85,543,393.54
7/5/24	0.454	0.456	0.401	0.437	5,202,191.34	80,980,619.14
7/4/24	0.486	0.488	0.449	0.454	5,650,911	84,177,036.72
7/3/24	0.509	0.512	0.481	0.486	3,420,914.12	90,152,476.27
7/2/24	0.513	0.527	0.508	0.509	2,649,334.71	94,466,080.62
7/1/24	0.533	0.547	0.509	0.514	3,625,665.55	95,253,383.01
6/30/24	0.497	0.539	0.484	0.533	3,447,047.74	98,947,043.23
6/29/24	0.512	0.521	0.497	0.497	2,183,311.7	92,151,081.55
6/28/24	0.535	0.543	0.51	0.511	3,840,152.58	94,875,120.34
6/27/24	0.515	0.551	0.503	0.535	3,562,658.92	99,192,462.97
6/26/24	0.54	0.546	0.508	0.515	2,852,213.43	95,544,785.7
6/25/24	0.528	0.554	0.519	0.54	4,403,311.32	100,279,256.47
6/24/24	0.501	0.532	0.482	0.528	5,244,094.31	97,940,528.31
6/23/24	0.515	0.533	0.5	0.501	2,608,710.29	92,940,502.19
6/22/24	0.518	0.52	0.502	0.514	2,426,036.54	95,400,612.17
6/21/24	0.542	0.558	0.513	0.518	3,928,956.58	96,043,986.63
6/20/24	0.545	0.586	0.538	0.542	3,673,043.94	100,544,587.94
6/19/24	0.562	0.587	0.535	0.545	4,062,351.69	101,085,991.98
6/18/24	0.598	0.608	0.534	0.562	5,869,106.59	104,356,223.64
6/17/24	0.687	0.687	0.568	0.598	10,241,814.5	111,077,751.52
6/16/24	0.621	0.736	0.609	0.687	14,475,403.43	127,664,976.64
6/15/24	0.6	0.648	0.596	0.621	4,523,428.86	115,455,846.27
6/14/24	0.618	0.658	0.578	0.6	8,803,249.23	111,537,179.51
6/13/24	0.695	0.717	0.607	0.618	16,163,595.54	114,889,880.52
6/12/24	0.58	0.815	0.579	0.694	58,141,816.35	129,040,637.15
6/11/24	0.59	0.594	0.535	0.58	8,022,147.08	107,761,247.3
6/10/24	0.622	0.622	0.587	0.589	3,527,338.17	109,422,780.24
6/9/24	0.614	0.632	0.604	0.622	3,678,476	115,436,421.35
6/8/24	0.663	0.665	0.612	0.615	4,417,797.7	114,266,987.75
6/7/24	0.721	0.732	0.654	0.663	6,370,068.89	123,200,897.27
6/6/24	0.732	0.749	0.72	0.721	4,228,879.6	134,043,575.91
6/5/24	0.724	0.741	0.722	0.732	5,210,941.02	136,148,342.17
6/4/24	0.768	0.768	0.721	0.724	7,346,942.82	134,689,127.75
6/3/24	0.758	0.809	0.755	0.768	7,572,105.19	142,864,006.79
6/2/24	0.747	0.765	0.731	0.758	4,457,031.04	141,150,030.97
6/1/24	0.71	0.758	0.702	0.747	6,762,090.16	139,039,957.53
5/31/24	0.747	0.75	0.694	0.71	5,576,502.11	132,167,174.91
5/30/24	0.762	0.772	0.741	0.746	4,015,452.54	138,754,050.37
5/29/24	0.781	0.799	0.761	0.762	4,434,957.77	141,789,289.8
5/28/24	0.802	0.809	0.762	0.781	4,208,661.68	145,448,483.02
5/27/24	0.757	0.803	0.756	0.802	4,235,509.57	149,179,385.72
5/26/24	0.78	0.781	0.755	0.757	4,151,536.49	140,921,164.82
5/25/24	0.752	0.783	0.739	0.78	5,474,745.01	145,125,805.47
5/24/24	0.786	0.805	0.747	0.752	4,602,196.73	139,974,644.56
5/23/24	0.789	0.823	0.757	0.786	4,234,475.29	146,399,217.81
5/22/24	0.814	0.821	0.778	0.789	5,344,875.09	146,871,970.99
5/21/24	0.826	0.838	0.788	0.814	6,873,377.52	151,594,413.14
5/20/24	0.764	0.831	0.743	0.826	7,713,784.17	153,894,488.32
5/19/24	0.806	0.811	0.763	0.764	3,811,492.52	142,298,126.98
5/18/24	0.827	0.831	0.8	0.806	3,772,416.08	150,265,162.18
5/17/24	0.792	0.849	0.779	0.827	5,335,029.07	154,129,793.89
5/16/24	0.809	0.836	0.779	0.792	6,250,623.05	147,735,515.14
5/15/24	0.745	0.809	0.73	0.809	5,325,788.34	150,719,148.17
5/14/24	0.75	0.76	0.712	0.745	4,585,882.37	138,937,778.37
5/13/24	0.797	0.8	0.741	0.75	6,784,245.01	139,891,247.22
5/12/24	0.795	0.819	0.787	0.797	3,440,527.12	148,746,311.61
5/11/24	0.777	0.805	0.776	0.795	5,253,730.23	148,285,455.6
5/10/24	0.849	0.875	0.77	0.777	7,106,556.67	144,987,228.98
5/5/24	0.892	0.922	0.868	0.917	5,579,767.19	171,040,398.35
5/4/24	0.916	0.918	0.884	0.892	5,978,849.57	166,334,091.9
5/3/24	0.896	0.946	0.873	0.916	6,250,148.14	170,947,504.35
5/2/24	0.897	0.913	0.824	0.896	9,092,672.05	167,273,465.45
5/1/24	0.863	0.906	0.8	0.897	8,487,572.16	167,326,946.25
4/30/24	0.95	0.966	0.822	0.863	6,908,024.26	161,016,016.85
4/29/24	0.978	0.983	0.92	0.95	4,537,894.55	177,246,550.45
4/28/24	1.008	1.022	0.975	0.978	4,192,722.31	182,438,120.29
4/27/24	0.973	1.012	0.954	1.008	5,951,010.26	188,073,108.74
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

Similar Coins