Synapse Historical Data - SYNGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

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

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Synapse	SYNGBP	Crypto	148,291,719	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.031501	-4.92%	0.608987	0.610621	0.616613

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.640767	0.641438	0.608014	0.640487	0.219409 - 1.54

Exchange	Last Trade	Size	Trade Price	Currency
BINA	08:11:24	9.00	0.610717	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
34,668.93	55,895.10	SYN	SYNEUR	SYNUSD	SYNBTC

SYNGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.591985	0.684503	0.566686	22,583.50	0.017002	2.87%
1 Month	0.90139	0.916508	0.566686	23,455.18	-0.292403	-32.44%
3 Months	0.737508	1.54	0.566686	96,851.42	-0.128522	-17.43%
6 Months	0.30374	1.54	0.289916	114,077.38	0.305247	100.50%
1 Year	0.435796	1.54	0.219409	95,025.46	0.173191	39.74%
3 Years	0.435796	1.54	0.219409	95,025.46	0.173191	39.74%
5 Years	0.435796	1.54	0.219409	95,025.46	0.173191	39.74%

SYNGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.635359	-0.017504	-2.68%	0.651593	0.651593	0.618555	24,157.00
May 20 2024	0.652862	0.051256	8.52%	0.601997	0.684503	0.566686	86,716.00
May 19 2024	0.601607	-0.035567	-5.58%	0.636993	0.637314	0.601607	6,073.00
May 18 2024	0.637174	-0.022301	-3.38%	0.659565	0.659881	0.633891	3,793.00
May 17 2024	0.659474	0.038562	6.21%	0.620746	0.668884	0.616225	24,243.00
May 16 2024	0.620912	-0.017033	-2.67%	0.638291	0.65838	0.615096	6,423.00
May 15 2024	0.637945	0.046604	7.88%	0.591985	0.637945	0.578251	6,676.00
May 14 2024	0.591341	-0.010432	-1.73%	0.601997	0.603557	0.566686	14,055.00
May 13 2024	0.601773	-0.037871	-5.92%	0.753903	0.769393	0.591141	61,583.00
May 12 2024	0.639645	0.008062	1.28%	0.637006	0.656425	0.630507	11,969.00
May 11 2024	0.631583	0.009232	1.48%	0.620591	0.644573	0.619629	44,565.00
May 10 2024	0.622351	-0.05336	-7.90%	0.674331	0.702826	0.613897	26,271.00
May 09 2024	0.675711	0.012913	1.95%	0.66871	0.681979	0.645617	5,583.00
May 08 2024	0.662799	-0.026776	-3.88%	0.680073	0.687157	0.660188	15,556.00
May 07 2024	0.689575	-0.010562	-1.51%	0.701007	0.725041	0.687716	11,553.00
May 06 2024	0.700138	-0.031713	-4.33%	0.753903	0.769393	0.6502	9,599.00
May 05 2024	0.731851	0.018393	2.58%	0.715143	0.733936	0.693988	12,553.00
May 04 2024	0.713458	-0.019625	-2.68%	0.731868	0.733558	0.701116	17,477.00
May 03 2024	0.733083	0.019721	2.76%	0.712951	0.759932	0.693424	17,502.00
May 02 2024	0.713363	0.000275	0.04%	0.712748	0.725724	0.657552	50,490.00
May 01 2024	0.713088	0.027906	4.07%	0.689344	0.724171	0.637019	38,191.00
Apr 30 2024	0.685182	-0.075624	-9.94%	0.753903	0.769393	0.6502	32,105.00
Apr 29 2024	0.760805	-0.021576	-2.76%	0.915479	0.916508	0.732044	26,084.00
Apr 28 2024	0.782381	-0.015296	-1.92%	0.797738	0.814347	0.777703	7,731.00
Apr 27 2024	0.797677	0.024762	3.20%	0.782576	0.807305	0.760821	25,166.00
Apr 26 2024	0.772915	-0.06778	-8.06%	0.826958	0.835735	0.772915	35,774.00
Apr 25 2024	0.840695	0.007642	0.92%	0.833464	0.852551	0.801114	13,407.00
Apr 24 2024	0.833053	-0.065443	-7.28%	0.90139	0.908214	0.82945	21,437.00
Apr 23 2024	0.898496	-0.000761	-0.08%	0.897818	0.962874	0.889266	39,050.00
Apr 22 2024	0.899257	0.025478	2.92%	0.915479	0.917844	0.869004	9,136.00
Apr 21 2024	0.873779	-0.041681	-4.55%	0.915479	0.916508	0.863611	12,689.00
Apr 20 2024	0.91546	0.054914	6.38%	0.862482	0.927337	0.851738	7,768.00

See More Historical Prices »

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