Synapse
SYN
Rank #1410
$0.0589
Updated 27 days ago
Market Cap
$12.90M
24h Volume
$2.41M
Avg Volume (90d)
$5.01M
24h High/Low
$0.0599
$0.0553
$0.0553
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0589 | $0.0599 | $0.0553 | $0.0589 | $2.41M | $12.90M |
| Dec 2, 2025 | $0.0560 | $0.0592 | $0.0550 | $0.0586 | $2.83M | $12.48M |
| Dec 1, 2025 | $0.0600 | $0.0600 | $0.0544 | $0.0560 | $2.50M | $12.24M |
| Nov 30, 2025 | $0.0599 | $0.0609 | $0.0594 | $0.0607 | $1.82M | $13.18M |
| Nov 29, 2025 | $0.0608 | $0.0608 | $0.0596 | $0.0600 | $2.78M | $13.17M |
| Nov 28, 2025 | $0.0633 | $0.0633 | $0.0607 | $0.0608 | $2.28M | $13.58M |
| Nov 27, 2025 | $0.0638 | $0.0644 | $0.0633 | $0.0633 | $2.91M | $14.00M |
| Nov 26, 2025 | $0.0633 | $0.0640 | $0.0620 | $0.0638 | $2.87M | $13.82M |
| Nov 25, 2025 | $0.0652 | $0.0652 | $0.0619 | $0.0637 | $4.46M | $13.96M |
| Nov 24, 2025 | $0.0593 | $0.0643 | $0.0592 | $0.0640 | $4.25M | $13.60M |
| Nov 23, 2025 | $0.0587 | $0.0596 | $0.0580 | $0.0596 | $2.72M | $12.90M |
| Nov 22, 2025 | $0.0597 | $0.0602 | $0.0582 | $0.0591 | $3.35M | $12.93M |
| Nov 21, 2025 | $0.0652 | $0.0662 | $0.0586 | $0.0586 | $5.59M | $13.49M |
| Nov 20, 2025 | $0.0649 | $0.0690 | $0.0643 | $0.0661 | $5.73M | $14.42M |
| Nov 19, 2025 | $0.0672 | $0.0674 | $0.0614 | $0.0645 | $6.15M | $14.18M |
| Nov 18, 2025 | $0.0660 | $0.0690 | $0.0659 | $0.0676 | $5.78M | $14.78M |
| Nov 17, 2025 | $0.0656 | $0.0677 | $0.0648 | $0.0655 | $4.24M | $14.55M |
| Nov 16, 2025 | $0.0655 | $0.0667 | $0.0635 | $0.0652 | $2.54M | $14.29M |
| Nov 15, 2025 | $0.0645 | $0.0667 | $0.0645 | $0.0653 | $2.70M | $14.38M |
| Nov 14, 2025 | $0.0668 | $0.0668 | $0.0649 | $0.0651 | $3.59M | $14.39M |
| Nov 13, 2025 | $0.0676 | $0.0694 | $0.0652 | $0.0666 | $4.72M | $14.88M |
| Nov 12, 2025 | $0.0688 | $0.0728 | $0.0664 | $0.0681 | $3.67M | $15.31M |
| 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 |