Synapse Historical Data - SYNEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Synapse (Cryptocurrency:SYNEUR)
Synapse (Cryptocurrency:SYNEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Synapse	SYNEUR	Crypto	145,820,191	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.008789	1.21%	0.732638	0.734546	0.824854

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.721617	0.734946	0.709834	0.723849	0.236315 - 1.80

Exchange	Last Trade	Size	Trade Price	Currency
BINA	07:38:13	9.90	0.721398	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	SYN	SYNUSD	SYNGBP	SYNBTC

SYNEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.724072	0.799848	0.29616	30,810.21	0.008566	1.18%
1 Month	0.964912	1.08	0.29616	24,705.52	-0.232274	-24.07%
3 Months	1.04	1.80	0.29616	90,448.47	-0.308165	-29.61%
6 Months	0.384225	1.80	0.29616	114,067.78	0.348413	90.68%
1 Year	0.50733	1.80	0.236315	94,923.94	0.225308	44.41%
3 Years	0.50733	1.80	0.236315	94,923.94	0.225308	44.41%
5 Years	0.50733	1.80	0.236315	94,923.94	0.225308	44.41%

SYNEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
24 May 2024	0.722165	-0.005068	-0.70%	0.729243	0.758443	0.702637	13,620.00
23 May 2024	0.727233	-0.016663	-2.24%	0.747916	0.749963	0.715988	56,637.00
22 May 2024	0.743896	-0.019485	-2.55%	0.763015	0.763015	0.719844	24,586.00
21 May 2024	0.763382	0.060783	8.65%	0.791165	0.799848	0.29616	86,716.00
20 May 2024	0.702599	-0.042206	-5.67%	0.743705	0.744789	0.702599	6,073.00
19 May 2024	0.744805	-0.025805	-3.35%	0.770946	0.771429	0.740763	3,793.00
18 May 2024	0.77061	0.04681	6.47%	0.724072	0.780898	0.717566	24,243.00
17 May 2024	0.723801	-0.01965	-2.64%	0.744276	0.766702	0.715339	6,423.00
16 May 2024	0.74345	0.054314	7.88%	0.689416	0.74473	0.673692	6,676.00
15 May 2024	0.689136	-0.011224	-1.60%	0.700354	0.702788	0.660379	14,055.00
14 May 2024	0.70036	-0.043962	-5.91%	0.791165	0.799848	0.308176	61,583.00
13 May 2024	0.744322	0.009471	1.29%	0.740544	0.763138	0.734889	11,969.00
12 May 2024	0.734851	0.010302	1.42%	0.722755	0.749645	0.72118	44,651.00
11 May 2024	0.724549	-0.060008	-7.65%	0.785097	0.817322	0.713835	26,271.00
10 May 2024	0.784557	0.015097	1.96%	0.776743	0.792341	0.75037	5,583.00
09 May 2024	0.76946	-0.031361	-3.92%	0.791165	0.799848	0.767786	15,556.00
08 May 2024	0.800821	-0.016142	-1.98%	0.817597	0.844189	0.799323	11,553.00
07 May 2024	0.816963	-0.035523	-4.17%	1.04	1.08	0.394173	9,599.00
06 May 2024	0.852486	0.020387	2.45%	0.833717	0.85948	0.809197	12,553.00
05 May 2024	0.832099	-0.022175	-2.60%	0.853915	0.856342	0.819142	17,477.00
04 May 2024	0.854274	0.020511	2.46%	0.833567	0.886296	0.809993	17,502.00
03 May 2024	0.833763	-0.00029	-0.03%	0.833888	0.849644	0.769637	50,490.00
02 May 2024	0.834053	0.023402	2.89%	0.807216	0.846721	0.74549	38,191.00
01 May 2024	0.81065	-0.08078	-9.06%	0.882741	0.901187	0.767347	32,125.00
30 Apr 2024	0.891431	-0.023269	-2.54%	1.04	1.08	0.392053	26,084.00
29 Apr 2024	0.9147	-0.024754	-2.63%	0.94237	0.95667	0.907895	7,731.00
28 Apr 2024	0.939454	0.044179	4.93%	0.907696	0.943302	0.889628	25,159.00
27 Apr 2024	0.895274	-0.072349	-7.48%	0.964912	0.975126	0.895274	34,842.00
26 Apr 2024	0.967623	-0.003399	-0.35%	0.970589	0.99331	0.935312	18,216.00
25 Apr 2024	0.971021	-0.074276	-7.11%	1.05	1.06	0.964964	21,437.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions