CurrencyBeacon logo}}

Crypto Rate Dashboard

Synapse Price Chart

SYN/USD
$0.058669
-1.19%

SYN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-04-21 $0.82137296 $0.82672275 $0.77139561 $0.78396451 $2.45M
2023-04-20 $0.8609 $0.8827 $0.80598179 $0.82135126 $2.92M
2023-04-19 $0.99528571 $0.99570239 $0.85111451 $0.859988 $3.64M
2023-04-18 $0.98365582 $1.01 $0.96368571 $0.99557143 $2.74M
2023-04-17 $1.03 $1.08 $0.96968571 $0.98366259 $4.66M
2023-04-16 $0.96178793 $1.04 $0.96178793 $1.03 $4.62M
2023-04-15 $0.97743327 $1.04 $0.94371206 $0.96306193 $6.35M
2023-04-14 $0.91706762 $1.02 $0.89756 $0.97718188 $11.32M
2023-04-13 $0.81519044 $1.00 $0.79125341 $0.91160976 $12.52M
2023-04-12 $0.77215921 $0.83211574 $0.73071653 $0.81434701 $5.21M
2023-04-11 $0.83911632 $0.84596773 $0.76513231 $0.77294118 $4.00M
2023-04-10 $0.75519253 $0.9047 $0.74304903 $0.84420149 $22.53M
2023-04-09 $0.73305941 $0.76438779 $0.7031 $0.7564 $4.21M
2023-04-08 $0.7942665 $0.79427062 $0.7287 $0.73363996 $3.82M
2023-04-07 $0.82640739 $0.8285 $0.79086811 $0.79411875 $2.18M
2023-04-06 $0.8886598 $0.8886598 $0.8156 $0.82539375 $2.65M
2023-04-05 $0.86073 $0.92332216 $0.85867331 $0.88956237 $4.34M
2023-04-04 $0.82569893 $0.8785719 $0.81500644 $0.86166739 $4.12M
2023-04-03 $0.853 $0.87456429 $0.80526495 $0.82463915 $3.00M
2023-04-02 $0.89876919 $0.90288884 $0.83793533 $0.85253571 $1.87M
2023-04-01 $0.89356559 $0.9413377 $0.89099968 $0.89838116 $2.38M
2023-03-31 $0.88839793 $0.90906232 $0.86012196 $0.89351485 $2.97M
2023-03-30 $0.97786429 $0.99926429 $0.87952857 $0.89054286 $4.46M
2023-03-29 $0.86262054 $1.02 $0.861 $0.97347857 $6.01M
2023-03-28 $0.8625 $0.86422133 $0.83243726 $0.86334416 $1.70M
2023-03-27 $0.86538399 $0.92948154 $0.85182604 $0.86268519 $4.16M
2023-03-26 $0.85272649 $0.88977009 $0.84843602 $0.86535725 $2.30M
2023-03-25 $0.8629264 $0.87397249 $0.82380291 $0.85266629 $3.16M
2023-03-24 $0.9496743 $0.9726208 $0.85035819 $0.8622068 $4.13M
2023-03-23 $0.9261043 $0.96911485 $0.90943248 $0.95017537 $5.26M