What historical data is shown for SYN?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Synapse (SYN) Historical Data
ETH
DeFi
Synapse Historical Price Information — Daily SYN Open, High, Low, Close & Volume
$0.15357
+1.29% 1D
Recently Viewed
1H+1.51%
1D+1.29%
1W-13.77%
1M-17.57%
Synapse (SYN) has 90 days of daily open, high, low and close on file. Over that window SYN ranged $0.07883 to $0.24445, closed at $0.15341 and is up 42.9% across the window.
Synapse — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.24445
Window low
$0.07883
First → last
+42.88%
Latest close
$0.15341
vs live
+0.10%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
SYN Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.15386 | $0.15425 | $0.14858 | $0.15341 | -0.29% | $30,267 | $33.61M |
| Nov 3, 2026 | $0.15076 | $0.15789 | $0.14851 | $0.15386 | +2.06% | $112,123 | $33.71M |
| Nov 2, 2026 | $0.15798 | $0.15911 | $0.14963 | $0.15076 | -4.57% | $106,960 | $33.03M |
| Nov 1, 2026 | $0.15618 | $0.16017 | $0.1539 | $0.15798 | +1.15% | $73,647 | $34.61M |
| Oct 31, 2026 | $0.15323 | $0.16212 | $0.1516 | $0.15618 | +1.93% | $146,674 | $34.21M |
| Oct 30, 2026 | $0.1680 | $0.16823 | $0.15059 | $0.15323 | -8.79% | $223,890 | $33.57M |
| Oct 29, 2026 | $0.17551 | $0.18648 | $0.16734 | $0.1680 | -4.28% | $101,186 | $36.80M |
| Oct 28, 2026 | $0.17843 | $0.18412 | $0.16902 | $0.17551 | -1.64% | $111,919 | $38.45M |
| Oct 27, 2026 | $0.1802 | $0.2040 | $0.1718 | $0.17843 | -0.98% | $194,487 | $39.09M |
| Oct 26, 2026 | $0.15494 | $0.18292 | $0.15254 | $0.1802 | +16.30% | $129,863 | $39.48M |
| Oct 25, 2026 | $0.15247 | $0.15571 | $0.14746 | $0.15494 | +1.62% | $63,173 | $33.94M |
| Oct 24, 2026 | $0.15084 | $0.15691 | $0.14487 | $0.15247 | +1.08% | $86,348 | $33.40M |
| Oct 23, 2026 | $0.16887 | $0.17563 | $0.1483 | $0.15084 | -10.68% | $109,380 | $33.04M |
| Oct 22, 2026 | $0.18374 | $0.1847 | $0.16713 | $0.16887 | -8.09% | $70,881 | $36.99M |
| Oct 21, 2026 | $0.1830 | $0.19003 | $0.18105 | $0.18374 | +0.40% | $80,525 | $40.25M |
| Oct 20, 2026 | $0.17835 | $0.1871 | $0.17496 | $0.1830 | +2.61% | $95,222 | $40.09M |
| Oct 19, 2026 | $0.18341 | $0.18749 | $0.17549 | $0.17835 | -2.76% | $101,397 | $39.07M |
| Oct 18, 2026 | $0.18411 | $0.18743 | $0.17016 | $0.18341 | -0.38% | $108,169 | $40.18M |
| Oct 17, 2026 | $0.18071 | $0.18472 | $0.1769 | $0.18411 | +1.88% | $81,409 | $40.33M |
| Oct 16, 2026 | $0.17344 | $0.1887 | $0.1730 | $0.18071 | +4.19% | $99,186 | $39.59M |
| Oct 15, 2026 | $0.18241 | $0.18364 | $0.16432 | $0.17344 | -4.92% | $122,850 | $37.99M |
| Oct 14, 2026 | $0.19425 | $0.19491 | $0.1756 | $0.18241 | -6.10% | $103,304 | $39.96M |
| Oct 13, 2026 | $0.18416 | $0.20695 | $0.17949 | $0.19425 | +5.48% | $150,006 | $42.55M |
| Oct 12, 2026 | $0.19741 | $0.2025 | $0.17762 | $0.18416 | -6.71% | $113,440 | $40.34M |
| Oct 11, 2026 | $0.19088 | $0.2000 | $0.18951 | $0.19741 | +3.42% | $121,757 | $43.25M |
| Oct 10, 2026 | $0.18681 | $0.19483 | $0.18274 | $0.19088 | +2.18% | $129,642 | $41.82M |
| Oct 9, 2026 | $0.18582 | $0.19315 | $0.18171 | $0.18681 | +0.53% | $110,351 | $40.92M |
| Oct 8, 2026 | $0.19701 | $0.2061 | $0.17058 | $0.18582 | -5.68% | $276,151 | $40.71M |
| Oct 7, 2026 | $0.19118 | $0.20114 | $0.18271 | $0.19701 | +3.05% | $220,902 | $43.16M |
| Oct 6, 2026 | $0.18492 | $0.19906 | $0.17467 | $0.19118 | +3.39% | $171,066 | $41.88M |
| Oct 5, 2026 | $0.18602 | $0.18877 | $0.18156 | $0.18492 | -0.59% | $166,879 | $40.51M |
| Oct 4, 2026 | $0.18598 | $0.18927 | $0.1827 | $0.18602 | +0.02% | $140,948 | $40.75M |
| Oct 3, 2026 | $0.17159 | $0.19212 | $0.17125 | $0.18598 | +8.39% | $220,595 | $40.74M |
| Oct 2, 2026 | $0.18475 | $0.18832 | $0.1710 | $0.17159 | -7.12% | $155,328 | $37.59M |
| Oct 1, 2026 | $0.15957 | $0.20626 | $0.15632 | $0.18475 | +15.78% | $258,637 | $40.47M |
| Sep 30, 2026 | $0.16843 | $0.16977 | $0.15674 | $0.15957 | -5.26% | $96,238 | $34.96M |
| Sep 29, 2026 | $0.17238 | $0.17649 | $0.1661 | $0.16843 | -2.29% | $98,584 | $36.90M |
| Sep 28, 2026 | $0.17748 | $0.17994 | $0.16985 | $0.17238 | -2.87% | $133,155 | $37.76M |
| Sep 27, 2026 | $0.18758 | $0.19278 | $0.17628 | $0.17748 | -5.38% | $113,412 | $38.88M |
| Sep 26, 2026 | $0.18881 | $0.19422 | $0.18556 | $0.18758 | -0.65% | $178,877 | $41.09M |
| Sep 25, 2026 | $0.20188 | $0.23239 | $0.17784 | $0.18881 | -6.47% | $465,763 | $41.36M |
| Sep 24, 2026 | $0.21772 | $0.2238 | $0.18949 | $0.20188 | -7.28% | $234,600 | $44.23M |
| Sep 23, 2026 | $0.23428 | $0.23862 | $0.1858 | $0.21772 | -7.07% | $348,353 | $47.70M |
| Sep 22, 2026 | $0.24445 | $0.25408 | $0.22732 | $0.23428 | -4.16% | $238,821 | $51.32M |
| Sep 21, 2026 | $0.21992 | $0.27355 | $0.21334 | $0.24445 | +11.15% | $498,695 | $53.55M |
| Sep 20, 2026 | $0.22009 | $0.25183 | $0.18969 | $0.21992 | -0.08% | $471,858 | $48.18M |
| Sep 19, 2026 | $0.21973 | $0.27689 | $0.20293 | $0.22009 | +0.16% | $979,593 | $48.21M |
| Sep 18, 2026 | $0.1876 | $0.23604 | $0.16779 | $0.21973 | +17.13% | $434,368 | $48.14M |
| Sep 17, 2026 | $0.17748 | $0.23266 | $0.1462 | $0.1876 | +5.70% | $997,482 | $41.10M |
| Sep 16, 2026 | $0.10021 | $0.2170 | $0.09285 | $0.17748 | +77.11% | $1.68M | $38.88M |
| Sep 15, 2026 | $0.08318 | $0.10784 | $0.07882 | $0.10021 | +20.47% | $150,638 | $21.95M |
| Sep 14, 2026 | $0.07883 | $0.09121 | $0.07805 | $0.08318 | +5.52% | $122,764 | $18.22M |
| Sep 13, 2026 | $0.08077 | $0.08125 | $0.07742 | $0.07883 | -2.40% | $70,233 | $17.27M |
| Sep 12, 2026 | $0.08154 | $0.08334 | $0.08048 | $0.08077 | -0.94% | $79,616 | $17.69M |
| Sep 11, 2026 | $0.07999 | $0.08284 | $0.07908 | $0.08154 | +1.94% | $72,838 | $17.86M |
| Sep 10, 2026 | $0.08835 | $0.08898 | $0.07957 | $0.07999 | -9.46% | $68,136 | $17.52M |
| Sep 9, 2026 | $0.09027 | $0.09181 | $0.07757 | $0.08835 | -2.13% | $79,915 | $19.35M |
| Sep 8, 2026 | $0.08855 | $0.09247 | $0.08814 | $0.09027 | +1.94% | $86,345 | $19.78M |
| Sep 7, 2026 | $0.08993 | $0.09025 | $0.08759 | $0.08855 | -1.53% | $65,794 | $19.40M |
| Sep 6, 2026 | $0.0910 | $0.09201 | $0.08887 | $0.08993 | -1.18% | $75,449 | $19.70M |
| Sep 5, 2026 | $0.0916 | $0.09337 | $0.09046 | $0.0910 | -0.66% | $65,286 | $19.94M |
| Sep 4, 2026 | $0.09342 | $0.09362 | $0.09007 | $0.0916 | -1.95% | $72,691 | $20.07M |
| Sep 3, 2026 | $0.08673 | $0.09572 | $0.0867 | $0.09342 | +7.71% | $104,513 | $20.47M |
| Sep 2, 2026 | $0.09033 | $0.09053 | $0.08585 | $0.08673 | -3.99% | $93,976 | $19.00M |
| Sep 1, 2026 | $0.09516 | $0.09583 | $0.08882 | $0.09033 | -5.08% | $144,376 | $19.79M |
| Aug 31, 2026 | $0.09585 | $0.0998 | $0.09269 | $0.09516 | -0.72% | $84,535 | $20.85M |
| Aug 30, 2026 | $0.10018 | $0.10066 | $0.09419 | $0.09585 | -4.32% | $69,821 | $21.00M |
| Aug 29, 2026 | $0.10404 | $0.1050 | $0.09891 | $0.10018 | -3.71% | $77,078 | $21.95M |
| Aug 28, 2026 | $0.11062 | $0.11084 | $0.10219 | $0.10404 | -5.95% | $88,520 | $22.79M |
| Aug 27, 2026 | $0.11178 | $0.1119 | $0.1091 | $0.11062 | -1.04% | $75,693 | $24.23M |
| Aug 26, 2026 | $0.11099 | $0.11397 | $0.10779 | $0.11178 | +0.71% | $99,900 | $24.49M |
| Aug 25, 2026 | $0.11053 | $0.11382 | $0.1077 | $0.11099 | +0.42% | $117,359 | $24.31M |
| Aug 24, 2026 | $0.1111 | $0.11247 | $0.10707 | $0.11053 | -0.51% | $110,716 | $24.21M |
| Aug 23, 2026 | $0.11056 | $0.12318 | $0.10441 | $0.1111 | +0.49% | $105,191 | $24.34M |
| Aug 22, 2026 | $0.10813 | $0.12433 | $0.0965 | $0.11056 | +2.25% | $179,940 | $24.22M |
| Aug 21, 2026 | $0.10782 | $0.10942 | $0.10059 | $0.10813 | +0.29% | $141,994 | $23.69M |
| Aug 20, 2026 | $0.11046 | $0.11523 | $0.10667 | $0.10782 | -2.39% | $134,635 | $23.62M |
| Aug 19, 2026 | $0.10515 | $0.11178 | $0.1031 | $0.11046 | +5.05% | $91,672 | $24.20M |
| Aug 18, 2026 | $0.10337 | $0.10693 | $0.10162 | $0.10515 | +1.72% | $95,000 | $23.03M |
| Aug 17, 2026 | $0.10573 | $0.1064 | $0.10271 | $0.10337 | -2.23% | $129,313 | $22.64M |
| Aug 16, 2026 | $0.10441 | $0.10679 | $0.1025 | $0.10573 | +1.26% | $119,273 | $23.16M |
| Aug 15, 2026 | $0.10505 | $0.10768 | $0.1035 | $0.10441 | -0.61% | $100,504 | $22.87M |
| Aug 14, 2026 | $0.10923 | $0.11657 | $0.10197 | $0.10505 | -3.83% | $228,675 | $23.01M |
| Aug 13, 2026 | $0.10269 | $0.10994 | $0.10144 | $0.10923 | +6.37% | $161,512 | $23.93M |
| Aug 12, 2026 | $0.10837 | $0.10986 | $0.10059 | $0.10269 | -5.24% | $155,799 | $22.50M |
| Aug 11, 2026 | $0.1012 | $0.11074 | $0.09957 | $0.10837 | +7.08% | $188,241 | $23.74M |
| Aug 10, 2026 | $0.10631 | $0.10939 | $0.10008 | $0.1012 | -4.81% | $154,940 | $22.17M |
| Aug 9, 2026 | $0.1069 | $0.11139 | $0.10288 | $0.10631 | -0.55% | $225,346 | $23.29M |
| Aug 8, 2026 | $0.10737 | $0.1276 | $0.1010 | $0.1069 | -0.44% | $298,948 | $23.42M |
| Aug 7, 2026 | $0.1181 | $0.12341 | $0.09904 | $0.10737 | — | $365,941 | $23.52M |
Synapse Historical Data FAQ
Window highs, lows, best/worst days and volume for SynapseWhat is the all-time high for SYN?
Synapse's record price is about $4.92. It currently trades at $0.15357, roughly 96.9% below that peak. The all-time low on record is $0.02732577. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the SYN market cap?
Synapse has a market capitalisation of about $33.56M, on roughly $4.02M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did SYN change over this window?
Across 90 daily candles, close-to-close moved up 42.88%.
What were SYN's high and low in this window?
In this sample, the highest trade print is about $0.27689 (Sep 19, 2026) and the lowest about $0.07742 (Sep 13, 2026).
What were SYN's best and worst days in this window?
Best close-to-close day was about +77.11% (Sep 16, 2026); worst was -10.68% (Oct 23, 2026).