Synapse More Historical Data - SYNUSD | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
CRTO
Synapse (Crypto.com:SYNUSD)
Synapse (Crypto.com:SYNUSD) Historical

SYNUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 27 2024	0.480	-0.0133	-2.70%	0.4861	0.5037	0.4753	68.00
Jul 26 2024	0.4933	0.0088	1.82%	0.4872	0.5014	0.4839	83.00
Jul 25 2024	0.4845	-0.0248	-4.87%	0.5003	0.5028	0.4664	48.00
Jul 24 2024	0.5093	-0.0178	-3.38%	0.5232	0.5424	0.5084	158.00
Jul 23 2024	0.5271	-0.0121	-2.24%	0.5345	0.5435	0.5173	141.00
Jul 22 2024	0.5392	-0.0103	-1.87%	0.5567	0.5966	0.5362	296.00
Jul 21 2024	0.5495	0.0277	5.31%	0.5218	0.6033	0.5027	3,833.00
Jul 20 2024	0.5218	0.0594	12.85%	0.4594	0.5628	0.454	1,846.00
Jul 19 2024	0.4624	0.0176	3.96%	0.4429	0.475	0.4372	59.00
Jul 18 2024	0.4448	-0.0274	-5.80%	0.4658	0.4729	0.4393	96.00
Jul 17 2024	0.4722	-0.0102	-2.11%	0.4851	0.4913	0.4697	73.00
Jul 16 2024	0.4824	-0.0072	-1.47%	0.4916	0.4956	0.4696	248.00
Jul 15 2024	0.4896	0.0182	3.86%	0.4749	0.4923	0.473	8.00
Jul 14 2024	0.4714	0.026	5.84%	0.4517	0.4723	0.4515	89.00
Jul 13 2024	0.4454	0.0015	0.34%	0.4473	0.4494	0.4374	10.00
Jul 12 2024	0.4439	-0.0107	-2.35%	0.4581	0.4582	0.4271	788.00
Jul 11 2024	0.4546	-0.0102	-2.19%	0.4605	0.4853	0.4528	13.00
Jul 10 2024	0.4648	0.0063	1.37%	0.4544	0.4742	0.4539	627.00
Jul 09 2024	0.4585	0.030	7.00%	0.4308	0.4586	0.4247	12.00
Jul 08 2024	0.4285	0.0064	1.52%	0.4169	0.4421	0.4004	305.00
Jul 07 2024	0.4221	-0.0389	-8.44%	0.4579	0.4579	0.417	292.00
Jul 06 2024	0.461	0.0178	4.02%	0.4365	0.4616	0.4294	57.00
Jul 05 2024	0.4432	-0.0175	-3.80%	0.4499	0.4551	0.4187	13.00
Jul 04 2024	0.4607	-0.0283	-5.79%	0.4883	0.4883	0.458	44.00
Jul 03 2024	0.489	-0.0216	-4.23%	0.507	0.5089	0.483	133.00
Jul 02 2024	0.5106	0.0002	0.04%	0.5083	0.5265	0.5066	14.00
Jul 01 2024	0.5104	-0.0246	-4.60%	0.5341	0.5373	0.5101	15.00
Jun 30 2024	0.535	0.0387	7.80%	0.4976	0.5351	0.4874	81.00
Jun 29 2024	0.4963	-0.0147	-2.88%	0.510	0.5175	0.496	16.00
Jun 28 2024	0.511	-0.0248	-4.63%	0.5349	0.5415	0.5108	58.00
Jun 27 2024	0.5358	-0.0025	-0.46%	0.5079	0.5499	0.5024	507.00
Jun 26 2024	0.5383	0.00	0.00%	0.5383	0.5383	0.5383	0.00
Jun 25 2024	0.5383	0.0175	3.36%	0.5276	0.5516	0.5193	97.00
Jun 24 2024	0.5208	0.0231	4.64%	0.5038	0.5215	0.4827	13.00
Jun 23 2024	0.4977	-0.0161	-3.13%	0.5187	0.5343	0.4969	27.00
Jun 22 2024	0.5138	-0.0342	-6.24%	0.5169	0.5176	0.5004	18.00
Jun 21 2024	0.548	0.00	0.00%	0.548	0.548	0.548	0.00
Jun 20 2024	0.548	0.00	0.00%	0.548	0.548	0.548	0.00
Jun 19 2024	0.548	-0.0143	-2.54%	0.5616	0.5856	0.536	105.00
Jun 18 2024	0.5623	-0.1138	-16.83%	0.5988	0.5988	0.5382	123.00
Jun 17 2024	0.6761	0.00	0.00%	0.6761	0.6761	0.6761	0.00
Jun 16 2024	0.6761	0.0516	8.26%	0.6111	0.7009	0.6111	665.00
Jun 15 2024	0.6245	0.020	3.31%	0.6026	0.6369	0.6026	43.00
Jun 14 2024	0.6045	-0.0083	-1.35%	0.625	0.641	0.5829	5.00
Jun 13 2024	0.6128	-0.0783	-11.33%	0.6768	0.6776	0.6085	107.00
Jun 12 2024	0.6911	0.1129	19.53%	0.5822	0.8022	0.5805	446.00
Jun 11 2024	0.5782	-0.0144	-2.43%	0.5913	0.5914	0.5411	14.00
Jun 10 2024	0.5926	-0.0312	-5.00%	0.622	0.6224	0.5914	12.00
Jun 09 2024	0.6238	-0.0147	-2.30%	0.6151	0.6253	0.6056	105.00
Jun 08 2024	0.6385	-0.0259	-3.90%	0.6652	0.6656	0.6383	120.00
Jun 07 2024	0.6644	-0.0577	-7.99%	0.7217	0.7289	0.6552	252.00
Jun 06 2024	0.7221	-0.011	-1.50%	0.7323	0.7475	0.720	14.00
Jun 05 2024	0.7331	0.0076	1.05%	0.7313	0.738	0.7242	55.00
Jun 04 2024	0.7255	-0.0452	-5.86%	0.7629	0.7638	0.7212	245.00
Jun 03 2024	0.7707	0.0218	2.91%	0.7544	0.790	0.7544	7.00
Jun 02 2024	0.7489	-0.0074	-0.98%	0.7641	0.7661	0.7358	22.00
Jun 01 2024	0.7563	0.0488	6.90%	0.7033	0.7638	0.7031	416.00
May 31 2024	0.7075	-0.0583	-7.61%	0.7439	0.746	0.7057	17.00
May 30 2024	0.7658	0.00	0.00%	0.7658	0.7658	0.7658	0.00
May 29 2024	0.7658	-0.0131	-1.68%	0.7841	0.7958	0.7548	105.00
May 28 2024	0.7789	-0.0234	-2.92%	0.7985	0.8005	0.7656	111.00
May 27 2024	0.8023	0.0413	5.43%	0.7573	0.8045	0.7573	68.00
May 26 2024	0.761	-0.0144	-1.86%	0.7755	0.7786	0.7603	13.00
May 25 2024	0.7754	0.0187	2.47%	0.7518	0.7807	0.7518	590.00
May 24 2024	0.7567	-0.0331	-4.19%	0.782	0.7846	0.7567	8.00
May 23 2024	0.7898	0.0002	0.03%	0.8029	0.8248	0.7598	9.00
May 22 2024	0.7896	-0.0096	-1.20%	0.8126	0.8126	0.7859	152.00
May 21 2024	0.7992	0.0268	3.47%	0.8343	0.8343	0.7893	49.00
May 20 2024	0.7724	0.00	0.00%	0.7724	0.7724	0.7724	0.00
May 19 2024	0.7724	-0.0326	-4.05%	0.8037	0.804	0.7712	6.00
May 18 2024	0.805	-0.0297	-3.56%	0.8277	0.8337	0.8028	289.00
May 17 2024	0.8347	0.0497	6.33%	0.7981	0.8383	0.7862	29.00
May 16 2024	0.785	-0.0231	-2.86%	0.8087	0.8404	0.784	8.00
May 15 2024	0.8081	0.0674	9.10%	0.7461	0.8082	0.7324	23.00
May 14 2024	0.7407	-0.0085	-1.13%	0.747	0.7488	0.7173	9.00
May 13 2024	0.7492	-0.0673	-8.24%	0.7953	0.7953	0.7382	46.00
May 12 2024	0.8165	0.0241	3.04%	0.7936	0.8196	0.7891	8.00
May 11 2024	0.7924	0.0157	2.02%	0.7796	0.7974	0.7775	5.00
May 10 2024	0.7767	-0.0704	-8.31%	0.8513	0.8602	0.7732	9.00
May 09 2024	0.8471	-0.0276	-3.16%	0.8332	0.8471	0.8048	13.00
May 08 2024	0.8747	0.00	0.00%	0.8747	0.8747	0.8747	0.00
May 07 2024	0.8747	0.00	0.00%	0.8747	0.8747	0.8747	0.00
May 06 2024	0.8747	0.00	0.00%	0.8747	0.8747	0.8747	0.00
May 05 2024	0.8747	0.00	0.00%	0.8747	0.8747	0.8747	0.00
May 04 2024	0.8747	0.00	0.00%	0.8747	0.8747	0.8747	0.00
May 03 2024	0.8747	0.00	0.00%	0.8747	0.8747	0.8747	0.00
May 02 2024	0.8747	0.00	0.00%	0.8747	0.8747	0.8747	0.00
May 01 2024	0.8747	0.0315	3.74%	0.8379	0.8747	0.8375	1.00
Apr 30 2024	0.8432	-0.0818	-8.84%	0.8421	0.8443	0.8421	0.00
Apr 29 2024	0.925	-0.0748	-7.48%	0.9239	0.9271	0.9239	0.00
Apr 28 2024	0.9998	0.00	0.00%	0.9998	0.9998	0.9998	0.00
Apr 27 2024	0.9998	0.00	0.00%	0.9998	0.9998	0.9998	0.00

Delayed Upgrade Clock