Synapse (SYN) historical data and Live price

synapse-2

Synapse

SYN
$ 1.13 -2.915 % 0.00001829 BTC
MARKET CAP
210.786 M
24H VOLUME
20.373 M
CIRC.SUPPLY
185.744 M
MAX SUPPLY
250 M
Rank274
1H 0.03 %
24H -2.91 %
7D 62.85 %
EXPLORER 1
2
3
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/29/241.2281.281.0921.11929,383,050.02207,881,742.55
2/28/240.9381.290.9291.22783,799,352.71228,093,459.33
2/27/240.7921.0790.7920.938100,627,672.58174,092,285.29
2/26/240.7210.7930.6850.79214,792,859.69146,671,426.15
2/25/240.710.7290.6970.7215,823,936.8133,557,499.7
2/24/240.6790.7150.6610.715,751,684.2131,480,106.83
2/23/240.7160.7180.6690.6796,129,336.45125,714,694.79
2/22/240.7110.7340.70.7166,979,041.3132,620,334.85
2/21/240.7520.760.6850.7111,108,656.96131,628,458.34
2/20/240.820.8270.7430.75211,234,909.47139,408,237.56
2/19/240.7760.8630.7650.8216,577,040152,017,380.49
2/18/240.7670.80.7360.77612,668,948.16143,969,274.76
2/17/240.7230.7760.7120.76711,954,878.91142,269,415.24
2/16/240.720.7320.7120.7236,444,040.58134,058,038.93
2/15/240.7420.7610.710.729,160,698.13133,461,293.42
2/14/240.7380.760.7170.7427,739,076.31137,600,728.12
2/13/240.7650.7790.7290.7387,826,910.35136,974,002.09
2/12/240.730.7660.7040.7656,028,743.87141,898,009.47
2/11/240.7540.7610.7240.7295,014,836.15135,328,461.16
2/10/240.7720.7930.7390.7547,540,344.6139,936,082.2
2/9/240.7170.7790.7130.7729,048,628.59143,155,172.44
2/8/240.7380.7740.7140.71710,616,408.89133,122,630.37
2/7/240.7140.760.6810.73812,656,706.25136,907,602.82
2/6/240.6880.7190.6790.7148,947,611.28131,772,472.18
2/5/240.6760.7370.6630.6889,338,955.81126,937,224.39
2/4/240.7250.7320.6750.6765,960,365.02124,724,837.58
2/3/240.7510.7590.7140.7255,197,611.48133,840,644.14
2/2/240.7080.7830.7080.75115,095,728.64138,762,919.16
2/1/240.7240.7280.6840.7088,104,798.97130,773,617.43
1/31/240.7730.7780.710.72411,213,852.78133,791,383.09
1/30/240.8180.8190.7720.77312,034,979.5108,061,456.1
1/29/240.7890.8360.7840.81812,903,675.69114,357,413.66
1/28/240.8790.8790.770.78927,160,475.91110,336,300.06
1/27/240.8820.9880.8750.87835,658,091.48122,784,552.36
1/26/240.8520.9190.7910.88233,308,395.41123,334,165.45
1/25/240.7610.9240.7160.85244,055,957.54119,150,276.39
1/24/240.7330.9070.7140.7691,260,761.77106,268,157.87
1/23/240.6110.8130.5810.73341,873,134.91102,428,138.81
1/22/240.6830.6870.6110.6117,547,007.885,392,115.65
1/21/240.6630.7190.6570.6838,661,487.9795,439,610.95
1/20/240.7340.740.6510.66311,593,465.3492,696,217.12
1/19/240.6010.7540.5940.73447,883,295.75102,633,880.11
1/18/240.6430.6530.5850.6019,906,666.1383,945,063.23
1/17/240.6910.7050.6250.64314,953,673.0189,872,946.88
1/16/240.6340.7370.6080.6927,653,467.9596,511,028.72
1/15/240.6710.6960.6240.63419,475,345.1288,684,093.15
1/14/240.7510.7730.6630.67148,750,246.493,736,745.18
1/13/240.5280.7530.5270.7593,548,272.69104,899,595.07
1/12/240.5070.5620.480.52823,050,714.8173,800,516.43
1/11/240.4410.6140.4410.50758,332,983.1670,817,180.51
1/10/240.3870.4520.3830.4416,573,835.6861,601,326.3
1/9/240.4030.4040.3730.3874,181,223.5554,146,363.73
1/8/240.3820.4070.3570.4036,105,845.3256,388,976.45
1/7/240.4050.4130.3820.3823,787,823.853,328,082.13
1/6/240.4240.4240.4010.4053,740,478.2656,621,596.48
1/5/240.4430.4440.4150.4244,109,287.9959,218,868.29
1/4/240.4360.4490.430.4435,150,748.1561,952,574.53
1/3/240.4710.4820.4260.4369,085,926.8860,998,840.69
1/2/240.480.4950.4670.4716,250,944.2965,823,415.08
1/1/240.4620.480.450.484,082,198.6767,110,012.43
12/31/230.4640.4790.4590.4624,018,974.2364,532,852.68
12/30/230.4730.4770.4580.4643,643,160.4264,905,199.79
12/29/230.4660.4950.4510.4736,992,894.9466,149,209.73
12/28/230.4990.5230.460.46611,609,111.0665,094,293.8
12/27/230.4510.5090.4430.49915,650,249.0969,700,389.33
12/26/230.4590.4590.4320.4517,278,174.4562,996,937.15
12/25/230.4290.4690.4230.4597,487,856.1664,088,628.29
12/24/230.4290.4430.420.4296,146,061.3659,902,316.45
12/23/230.4290.4340.420.4294,303,958.1559,993,995.14
12/22/230.4010.4360.3990.4299,204,438.7859,968,426.32
12/21/230.3940.4040.3890.4015,176,259.5456,043,225.19
12/20/230.3850.4020.3830.3944,639,951.3955,060,024.62
12/19/230.4010.4090.3840.3855,448,98853,768,711.45
12/18/230.4060.4070.3880.4015,098,392.255,991,707.08
12/17/230.4190.4230.4060.4064,211,340.7456,814,265.4
12/16/230.4190.430.4170.4193,400,364.7358,561,225.07
12/15/230.4350.4380.4170.4195,584,118.8658,615,595.85
12/14/230.4270.4480.4250.4357,254,519.1760,778,977.79
12/13/230.4250.4340.3980.4275,551,210.0459,693,499.94
12/12/230.4370.4520.4120.4256,825,754.3759,401,848.76
12/11/230.4790.4820.4240.4376,930,976.8761,072,965.24
12/10/230.4840.4880.4660.4794,843,741.166,930,778.66
12/9/230.4760.5060.4760.4847,045,705.9467,660,569.08
12/8/230.4680.4870.4680.4766,619,217.366,506,658.83
12/7/230.4630.4770.4530.4687,936,851.4365,470,972.11
12/6/230.4870.4920.4630.4638,045,715.8264,696,082.35
12/5/230.4910.5160.4680.48714,300,270.0868,011,670.36
12/4/230.4550.4960.4390.49111,782,848.8168,660,770.63
12/3/230.4420.460.4360.4556,216,340.6863,547,824.81
12/2/230.4320.4420.4260.4427,117,660.7661,828,903.29