Synapse Historical Data

SYN Page 11
Download
Date Close Price change Market cap Trading volume
Jul 11, 10 AM $ 0.309
+2.06%
$ 66.09 million $ 38.43 million
Jul 11, 9 AM $ 0.303
-0.73%
$ 64.75 million $ 38.71 million
Jul 11, 8 AM $ 0.305
+1.44%
$ 65.22 million $ 38.74 million
Jul 11, 7 AM $ 0.301
+1.48%
$ 64.29 million $ 38.63 million
Jul 11, 6 AM $ 0.297
-2.34%
$ 63.36 million $ 38.34 million
Jul 11, 5 AM $ 0.304
+0.87%
$ 64.88 million $ 38.4 million
Jul 11, 4 AM $ 0.301
+4.24%
$ 64.32 million $ 37.65 million
Jul 11, 3 AM $ 0.289
-1.21%
$ 61.71 million $ 37.94 million
Jul 11, 2 AM $ 0.292
+0.23%
$ 62.47 million $ 38.05 million
Jul 11, 1 AM $ 0.292
-0.18%
$ 62.32 million $ 37.91 million
Jul 11, 12 AM $ 0.292
-4.57%
$ 62.43 million $ 37.94 million
Jul 10, 11 PM $ 0.306
-3.94%
$ 65.42 million $ 36.5 million
Jul 10, 10 PM $ 0.319
+2.83%
$ 68.11 million $ 36.36 million
Jul 10, 9 PM $ 0.31
+0.01%
$ 66.23 million $ 35.47 million
Jul 10, 8 PM $ 0.31
+4.65%
$ 66.22 million $ 35.23 million
Jul 10, 7 PM $ 0.296
+5.34%
$ 63.28 million $ 34.3 million
Jul 10, 6 PM $ 0.281
-9.13%
$ 60.07 million $ 31.63 million
Jul 10, 5 PM $ 0.309
-0.46%
$ 66.11 million $ 29.44 million
Jul 10, 4 PM $ 0.311
-3.08%
$ 66.41 million $ 29.2 million
Jul 10, 3 PM $ 0.321
-0.33%
$ 68.52 million $ 29.68 million
Jul 10, 2 PM $ 0.322
+0.93%
$ 68.75 million $ 29.15 million
Jul 10, 1 PM $ 0.319
-0.41%
$ 68.11 million $ 28.23 million
Jul 10, 12 PM $ 0.32
+0.16%
$ 68.4 million $ 27.37 million
Jul 10, 11 AM $ 0.32
-5.81%
$ 68.29 million $ 25.44 million
Jul 10, 10 AM $ 0.339
-0.75%
$ 72.5 million $ 23.21 million
Jul 10, 9 AM $ 0.342
-1.30%
$ 73.05 million $ 23.29 million
Jul 10, 8 AM $ 0.346
-0.59%
$ 74.01 million $ 23.96 million
Jul 10, 7 AM $ 0.348
+0.11%
$ 74.45 million $ 25.35 million
Jul 10, 6 AM $ 0.348
-1.09%
$ 74.37 million $ 26.38 million
Jul 10, 5 AM $ 0.352
-0.24%
$ 75.18 million $ 26.99 million
Jul 10, 4 AM $ 0.353
-2.53%
$ 75.36 million $ 27.49 million
Jul 10, 3 AM $ 0.362
-3.14%
$ 77.32 million $ 26.9 million
Jul 10, 2 AM $ 0.374
-1.27%
$ 79.83 million $ 27.17 million
Jul 10, 1 AM $ 0.378
+0.77%
$ 80.85 million $ 26.93 million
Jul 10, 12 AM $ 0.376
-0.18%
$ 80.24 million $ 26.49 million
Jul 9, 11 PM $ 0.376
-0.43%
$ 80.38 million $ 27.36 million
Jul 9, 10 PM $ 0.378
+0.88%
$ 80.73 million $ 28.6 million
Jul 9, 9 PM $ 0.375
-0.43%
$ 80.02 million $ 29.17 million
Jul 9, 8 PM $ 0.376
+1.98%
$ 80.35 million $ 28.85 million
Jul 9, 7 PM $ 0.369
+0.05%
$ 78.79 million $ 28.45 million
Jul 9, 6 PM $ 0.369
+0.56%
$ 78.76 million $ 29.79 million
Jul 9, 5 PM $ 0.367
-0.46%
$ 78.32 million $ 30.01 million
Jul 9, 4 PM $ 0.368
-0.12%
$ 78.67 million $ 31.37 million
Jul 9, 3 PM $ 0.369
+2.34%
$ 78.77 million $ 32.66 million
Jul 9, 2 PM $ 0.36
-0.05%
$ 76.96 million $ 33.75 million
Jul 9, 1 PM $ 0.36
+0.06%
$ 77 million $ 35.92 million
Jul 9, 12 PM $ 0.36
+2.90%
$ 76.96 million $ 37.03 million
Jul 9, 11 AM $ 0.35
-0.80%
$ 74.8 million $ 38.99 million
Jul 9, 10 AM $ 0.353
-1.41%
$ 75.4 million $ 43.58 million
Jul 9, 9 AM $ 0.358
-2.90%
$ 76.48 million $ 45.55 million