Synapse
SYN
Rank #1410
$0.0719
Updated 8 days ago
Market Cap
$15.78M
24h Volume
$3.83M
Avg Volume (90d)
$5.54M
24h High/Low
$0.0742
$0.0712
$0.0712
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Alameda Research Portfolio
Avalanche Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
Arbitrum Ecosystem
Optimism Ecosystem
Base Ecosystem
Fantom Ecosystem
Bridge Governance Tokens
Intent
Olympus Pro Ecosystem
Chains
Ethereum
0x0f2d719407fdbef...
Avalanche
0x1f1e7c893855525...
Optimistic Ethereum
0x5a5fff6f753d7c1...
Base
0x432036208d27173...
Polygon Pos
0xf8f9efc0db77d88...
Arbitrum One
0x080f6aed32fc474...
Binance Smart Chain
0xa4080f1778e6946...
Fantom
0xe55e19fb4f2d85a...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0719 | $0.0742 | $0.0712 | $0.0719 | $3.83M | $15.78M |
| Nov 10, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $4.47M | $15.94M |
| Nov 9, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $7.27M | $16.16M |
| Nov 8, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $13.34M | $17.06M |
| Nov 7, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $23.89M | $16.16M |
| Nov 6, 2025 | $0.0744 | $0.0744 | $0.0744 | $0.0744 | $8.89M | $16.28M |
| Nov 5, 2025 | $0.0638 | $0.0638 | $0.0638 | $0.0638 | $4.31M | $13.95M |
| Nov 4, 2025 | $0.0644 | $0.0644 | $0.0644 | $0.0644 | $5.32M | $14.11M |
| Nov 3, 2025 | $0.0761 | $0.0761 | $0.0761 | $0.0761 | $2.48M | $16.66M |
| Nov 2, 2025 | $0.0767 | $0.0767 | $0.0767 | $0.0767 | $3.41M | $16.79M |
| Nov 1, 2025 | $0.0741 | $0.0741 | $0.0741 | $0.0741 | $9.62M | $16.23M |
| Oct 31, 2025 | $0.0779 | $0.0779 | $0.0779 | $0.0779 | $8.82M | $17.02M |
| Oct 30, 2025 | $0.0762 | $0.0762 | $0.0762 | $0.0762 | $2.95M | $16.68M |
| Oct 29, 2025 | $0.0751 | $0.0751 | $0.0751 | $0.0751 | $2.95M | $16.44M |
| Oct 28, 2025 | $0.0781 | $0.0781 | $0.0781 | $0.0781 | $2.81M | $17.13M |
| Oct 27, 2025 | $0.0829 | $0.0829 | $0.0829 | $0.0829 | $3.95M | $18.15M |
| Oct 26, 2025 | $0.0803 | $0.0803 | $0.0803 | $0.0803 | $2.84M | $17.58M |
| Oct 25, 2025 | $0.0798 | $0.0798 | $0.0798 | $0.0798 | $6.82M | $17.49M |
| Oct 24, 2025 | $0.0797 | $0.0797 | $0.0797 | $0.0797 | $18.52M | $17.45M |
| Oct 23, 2025 | $0.0740 | $0.0740 | $0.0740 | $0.0740 | $4.08M | $16.21M |
| Oct 22, 2025 | $0.0771 | $0.0771 | $0.0771 | $0.0771 | $3.35M | $16.89M |
| Oct 21, 2025 | $0.0819 | $0.0819 | $0.0819 | $0.0819 | $4.55M | $17.95M |
| Oct 20, 2025 | $0.0821 | $0.0821 | $0.0821 | $0.0821 | $13.64M | $17.98M |
| Oct 19, 2025 | $0.0809 | $0.0809 | $0.0809 | $0.0809 | $2.01M | $17.71M |
| Oct 18, 2025 | $0.0789 | $0.0789 | $0.0789 | $0.0789 | $2.84M | $17.29M |
| Oct 17, 2025 | $0.0794 | $0.0794 | $0.0794 | $0.0794 | $3.98M | $17.37M |
| Oct 16, 2025 | $0.0823 | $0.0823 | $0.0823 | $0.0823 | $4.36M | $18.03M |
| Oct 15, 2025 | $0.0869 | $0.0869 | $0.0869 | $0.0869 | $5.74M | $19.04M |
| Oct 14, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $9.02M | $19.81M |
| Oct 13, 2025 | $0.0831 | $0.0831 | $0.0831 | $0.0831 | $5.62M | $18.17M |
| Oct 12, 2025 | $0.0753 | $0.0753 | $0.0753 | $0.0753 | $5.13M | $16.50M |
| Oct 11, 2025 | $0.0766 | $0.0766 | $0.0766 | $0.0766 | $8.04M | $16.79M |
| Oct 10, 2025 | $0.1111 | $0.1111 | $0.1111 | $0.1111 | $2.49M | $24.33M |
| Oct 9, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $2.74M | $24.89M |
| Oct 8, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $2.23M | $24.14M |
| Oct 7, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $2.57M | $25.73M |
| Oct 6, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $2.27M | $25.28M |
| Oct 5, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $2.01M | $25.55M |
| Oct 4, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $3.32M | $26.20M |
| Oct 3, 2025 | $0.1215 | $0.1215 | $0.1215 | $0.1215 | $3.48M | $26.62M |
| Oct 2, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $4.28M | $26.07M |
| Oct 1, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $6.68M | $24.74M |
| Sep 30, 2025 | $0.1186 | $0.1186 | $0.1186 | $0.1186 | $17.34M | $26.15M |
| Sep 29, 2025 | $0.1120 | $0.1120 | $0.1120 | $0.1120 | $2.13M | $24.53M |
| Sep 28, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $2.92M | $23.79M |
| Sep 27, 2025 | $0.1093 | $0.1093 | $0.1093 | $0.1093 | $2.88M | $23.96M |
| Sep 26, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $3.40M | $23.02M |
| Sep 25, 2025 | $0.1132 | $0.1132 | $0.1132 | $0.1132 | $2.60M | $24.79M |
| Sep 24, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $2.95M | $24.65M |
| Sep 23, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $5.77M | $24.75M |
| Sep 22, 2025 | $0.1298 | $0.1298 | $0.1298 | $0.1298 | $5.57M | $28.44M |
| Sep 21, 2025 | $0.1303 | $0.1303 | $0.1303 | $0.1303 | $2.48M | $28.53M |
| Sep 20, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $3.39M | $27.91M |
| Sep 19, 2025 | $0.1355 | $0.1355 | $0.1355 | $0.1355 | $3.10M | $29.68M |
| Sep 18, 2025 | $0.1371 | $0.1371 | $0.1371 | $0.1371 | $6.48M | $30.02M |
| Sep 17, 2025 | $0.1357 | $0.1357 | $0.1357 | $0.1357 | $10.33M | $29.70M |
| Sep 16, 2025 | $0.1292 | $0.1292 | $0.1292 | $0.1292 | $4.01M | $28.29M |
| Sep 15, 2025 | $0.1296 | $0.1296 | $0.1296 | $0.1296 | $10.37M | $28.37M |
| Sep 14, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $5.00M | $29.98M |
| Sep 13, 2025 | $0.1376 | $0.1376 | $0.1376 | $0.1376 | $5.12M | $30.00M |
| Sep 12, 2025 | $0.1282 | $0.1282 | $0.1282 | $0.1282 | $3.93M | $28.08M |
| Sep 11, 2025 | $0.1270 | $0.1270 | $0.1270 | $0.1270 | $6.84M | $27.81M |
| Sep 10, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $3.64M | $27.08M |
| Sep 9, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $3.12M | $27.12M |
| Sep 8, 2025 | $0.1209 | $0.1209 | $0.1209 | $0.1209 | $1.74M | $26.51M |
| Sep 7, 2025 | $0.1184 | $0.1184 | $0.1184 | $0.1184 | $2.00M | $25.95M |
| Sep 6, 2025 | $0.1193 | $0.1193 | $0.1193 | $0.1193 | $3.01M | $26.13M |
| Sep 5, 2025 | $0.1175 | $0.1175 | $0.1175 | $0.1175 | $2.84M | $25.76M |
| Sep 4, 2025 | $0.1211 | $0.1211 | $0.1211 | $0.1211 | $2.31M | $26.51M |
| Sep 3, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $7.40M | $26.62M |
| Sep 2, 2025 | $0.1168 | $0.1168 | $0.1168 | $0.1168 | $3.48M | $25.63M |
| Sep 1, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $2.84M | $26.96M |
| Aug 31, 2025 | $0.1247 | $0.1247 | $0.1247 | $0.1247 | $3.30M | $27.33M |
| Aug 30, 2025 | $0.1234 | $0.1234 | $0.1234 | $0.1234 | $4.42M | $27.05M |
| Aug 29, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $3.83M | $28.70M |
| Aug 28, 2025 | $0.1301 | $0.1301 | $0.1301 | $0.1301 | $4.37M | $28.50M |
| Aug 27, 2025 | $0.1332 | $0.1332 | $0.1332 | $0.1332 | $5.15M | $29.18M |
| Aug 26, 2025 | $0.1284 | $0.1284 | $0.1284 | $0.1284 | $7.48M | $28.12M |
| Aug 25, 2025 | $0.1419 | $0.1419 | $0.1419 | $0.1419 | $10.93M | $31.09M |
| Aug 24, 2025 | $0.1520 | $0.1520 | $0.1520 | $0.1520 | $17.07M | $33.28M |
| Aug 23, 2025 | $0.1408 | $0.1408 | $0.1408 | $0.1408 | $8.14M | $30.84M |
| Aug 22, 2025 | $0.1341 | $0.1341 | $0.1341 | $0.1341 | $6.83M | $29.38M |
| Aug 21, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $8.57M | $31.03M |