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
$0.1799
+113.84% 1D
Recently Viewed
1H-1.63%
1D+113.84%
1W+98.74%
1M+74.04%
Synapse (SYN) has 90 days of daily open, high, low and close on file. Over that window SYN ranged $0.07883 to $0.56228, closed at $0.17977 and is up 31.8% across the window.
Synapse — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.56228
Window low
$0.07883
First → last
+31.77%
Latest close
$0.17977
vs live
+0.07%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.10021 | $0.2170 | $0.09285 | $0.17977 | +79.39% | $1.42M | $39.38M |
| 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 | -9.09% | $365,941 | $23.52M |
| Aug 6, 2026 | $0.14208 | $0.14406 | $0.11725 | $0.1181 | -16.88% | $560,509 | $25.87M |
| Aug 5, 2026 | $0.09438 | $0.14753 | $0.09408 | $0.14208 | +50.54% | $1.05M | $31.12M |
| Aug 4, 2026 | $0.08588 | $0.10375 | $0.08374 | $0.09438 | +9.90% | $495,720 | $20.68M |
| Aug 3, 2026 | $0.08921 | $0.09057 | $0.08135 | $0.08588 | -3.73% | $275,067 | $18.81M |
| Aug 2, 2026 | $0.08777 | $0.0965 | $0.08678 | $0.08921 | +1.64% | $289,347 | $19.54M |
| Aug 1, 2026 | $0.10149 | $0.11338 | $0.08661 | $0.08777 | -13.52% | $429,706 | $19.23M |
| Jul 31, 2026 | $0.10612 | $0.11294 | $0.09828 | $0.10149 | -4.36% | $335,222 | $22.23M |
| Jul 30, 2026 | $0.13204 | $0.13283 | $0.10589 | $0.10612 | -19.63% | $276,367 | $23.25M |
| Jul 29, 2026 | $0.13568 | $0.1381 | $0.12347 | $0.13204 | -2.68% | $293,938 | $28.93M |
| Jul 28, 2026 | $0.14176 | $0.15143 | $0.13388 | $0.13568 | -4.29% | $333,474 | $29.72M |
| Jul 27, 2026 | $0.14399 | $0.14885 | $0.13804 | $0.14176 | -1.55% | $343,533 | $31.05M |
| Jul 26, 2026 | $0.17141 | $0.17887 | $0.14281 | $0.14399 | -16.00% | $354,118 | $31.54M |
| Jul 25, 2026 | $0.14392 | $0.1898 | $0.1429 | $0.17141 | +19.10% | $486,260 | $37.55M |
| Jul 24, 2026 | $0.14422 | $0.15647 | $0.14034 | $0.14392 | -0.21% | $372,095 | $31.53M |
| Jul 23, 2026 | $0.1814 | $0.18654 | $0.12908 | $0.14422 | -20.50% | $501,255 | $31.59M |
| Jul 22, 2026 | $0.20311 | $0.20693 | $0.18039 | $0.1814 | -10.69% | $307,157 | $39.74M |
| Jul 21, 2026 | $0.2242 | $0.22956 | $0.18856 | $0.20311 | -9.41% | $436,405 | $44.49M |
| Jul 20, 2026 | $0.21541 | $0.24611 | $0.20686 | $0.2242 | +4.08% | $444,553 | $49.11M |
| Jul 19, 2026 | $0.22476 | $0.23321 | $0.20353 | $0.21541 | -4.16% | $395,590 | $47.19M |
| Jul 18, 2026 | $0.17563 | $0.24714 | $0.17181 | $0.22476 | +27.97% | $822,196 | $49.24M |
| Jul 17, 2026 | $0.22112 | $0.22914 | $0.16848 | $0.17563 | -20.57% | $490,123 | $38.47M |
| Jul 16, 2026 | $0.24779 | $0.25087 | $0.22096 | $0.22112 | -10.76% | $323,634 | $48.44M |
| Jul 15, 2026 | $0.2731 | $0.28325 | $0.24597 | $0.24779 | -9.27% | $155,938 | $54.28M |
| Jul 14, 2026 | $0.24398 | $0.31779 | $0.21787 | $0.2731 | +11.94% | $451,686 | $59.83M |
| Jul 13, 2026 | $0.32074 | $0.3252 | $0.23633 | $0.24398 | -23.93% | $288,839 | $53.45M |
| Jul 12, 2026 | $0.29346 | $0.33126 | $0.29241 | $0.32074 | +9.30% | $145,071 | $70.26M |
| Jul 11, 2026 | $0.30524 | $0.3150 | $0.28786 | $0.29346 | -3.86% | $154,966 | $64.29M |
| Jul 10, 2026 | $0.37629 | $0.3850 | $0.27929 | $0.30524 | -18.88% | $231,347 | $66.87M |
| Jul 9, 2026 | $0.3520 | $0.38509 | $0.3385 | $0.37629 | +6.90% | $208,581 | $82.43M |
| Jul 8, 2026 | $0.36971 | $0.43386 | $0.3450 | $0.3520 | -4.79% | $573,272 | $77.11M |
| Jul 7, 2026 | $0.37615 | $0.3870 | $0.33682 | $0.36971 | -1.71% | $507,858 | $80.99M |
| Jul 6, 2026 | $0.39715 | $0.46864 | $0.36157 | $0.37615 | -5.29% | $680,567 | $82.40M |
| Jul 5, 2026 | $0.35988 | $0.44421 | $0.30637 | $0.39715 | +10.36% | $703,625 | $87.00M |
| Jul 4, 2026 | $0.44596 | $0.51084 | $0.33312 | $0.35988 | -19.30% | $650,868 | $78.84M |
| Jul 3, 2026 | $0.52045 | $0.5500 | $0.44185 | $0.44596 | -14.31% | $1.09M | $97.69M |
| Jul 2, 2026 | $0.53111 | $0.62431 | $0.48431 | $0.52045 | -2.01% | $1.43M | $114.01M |
| Jul 1, 2026 | $0.56228 | $0.58073 | $0.3800 | $0.53111 | -5.54% | $1.26M | $116.35M |
| Jun 30, 2026 | $0.51079 | $0.71747 | $0.47849 | $0.56228 | +10.08% | $3.35M | $123.18M |
| Jun 29, 2026 | $0.37905 | $0.5565 | $0.37772 | $0.51079 | +34.76% | $2.71M | $111.90M |
| Jun 28, 2026 | $0.29895 | $0.48987 | $0.29775 | $0.37905 | +26.79% | $1.01M | $83.04M |
| Jun 27, 2026 | $0.32815 | $0.37839 | $0.2610 | $0.29895 | -8.90% | $834,881 | $65.49M |
| Jun 26, 2026 | $0.33074 | $0.39778 | $0.29868 | $0.32815 | -0.78% | $1.36M | $71.89M |
| Jun 25, 2026 | $0.32331 | $0.62408 | $0.31322 | $0.33074 | +2.30% | $3.31M | $72.45M |
| Jun 24, 2026 | $0.27476 | $0.36574 | $0.26544 | $0.32331 | +17.67% | $1.72M | $70.83M |
| Jun 23, 2026 | $0.2835 | $0.33527 | $0.24012 | $0.27476 | -3.08% | $2.50M | $60.19M |
| Jun 22, 2026 | $0.17517 | $0.31661 | $0.17309 | $0.2835 | +61.84% | $3.41M | $62.11M |
| Jun 21, 2026 | $0.13301 | $0.18265 | $0.12801 | $0.17517 | +31.70% | $829,630 | $38.37M |
| Jun 20, 2026 | $0.13643 | $0.19496 | $0.11877 | $0.13301 | -2.51% | $877,210 | $29.14M |
| Jun 19, 2026 | $0.13833 | $0.1579 | $0.1102 | $0.13643 | — | $1.05M | $29.89M |
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 $0.1799, roughly 96.3% 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 $39.80M, on roughly $157.18M 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 31.77%.
What were SYN's high and low in this window?
In this sample, the highest trade print is about $0.71747 (Jun 30, 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 +79.39% (Sep 16, 2026); worst was -23.93% (Jul 13, 2026).