Synapse Historical Data

SYN Page 12
Download
Date Close Price change Market cap Trading volume
Jul 9, 9 AM $ 0.358
-2.90%
$ 76.48 million $ 45.55 million
Jul 9, 8 AM $ 0.369
+3.68%
$ 78.76 million $ 48.57 million
Jul 9, 7 AM $ 0.356
+3.09%
$ 75.96 million $ 49.52 million
Jul 9, 6 AM $ 0.345
+1.08%
$ 73.68 million $ 49.59 million
Jul 9, 5 AM $ 0.341
-1.89%
$ 72.9 million $ 50.92 million
Jul 9, 4 AM $ 0.348
-0.33%
$ 74.31 million $ 54.52 million
Jul 9, 3 AM $ 0.349
+0.79%
$ 74.55 million $ 56.97 million
Jul 9, 2 AM $ 0.346
-0.22%
$ 73.97 million $ 57.22 million
Jul 9, 1 AM $ 0.347
+0.63%
$ 74.13 million $ 57.77 million
Jul 9, 12 AM $ 0.345
-2.11%
$ 73.67 million $ 58.04 million
Jul 8, 11 PM $ 0.352
+0.08%
$ 75.25 million $ 58.23 million
Jul 8, 10 PM $ 0.352
-3.88%
$ 75.19 million $ 57.36 million
Jul 8, 9 PM $ 0.366
-2.38%
$ 78.22 million $ 57.38 million
Jul 8, 8 PM $ 0.375
-0.19%
$ 80.12 million $ 57.99 million
Jul 8, 7 PM $ 0.376
+3.16%
$ 80.27 million $ 56.92 million
Jul 8, 6 PM $ 0.364
-0.56%
$ 77.81 million $ 55.48 million
Jul 8, 5 PM $ 0.366
-3.24%
$ 78.25 million $ 56.15 million
Jul 8, 4 PM $ 0.378
-6.12%
$ 80.87 million $ 59.22 million
Jul 8, 3 PM $ 0.403
-0.99%
$ 86.15 million $ 60.56 million
Jul 8, 2 PM $ 0.407
-0.51%
$ 87.01 million $ 61.38 million
Jul 8, 1 PM $ 0.409
-1.85%
$ 87.46 million $ 60.04 million
Jul 8, 12 PM $ 0.417
-2.33%
$ 89.1 million $ 59.15 million
Jul 8, 11 AM $ 0.427
+4.33%
$ 91.23 million $ 56.8 million
Jul 8, 10 AM $ 0.409
-1.71%
$ 87.44 million $ 52.08 million
Jul 8, 9 AM $ 0.416
+4.29%
$ 88.97 million $ 50.48 million
Jul 8, 8 AM $ 0.399
-1.32%
$ 85.3 million $ 47.29 million
Jul 8, 7 AM $ 0.405
+2.61%
$ 86.45 million $ 46.97 million
Jul 8, 6 AM $ 0.394
+1.28%
$ 84.25 million $ 46.87 million
Jul 8, 5 AM $ 0.389
-3.88%
$ 83.2 million $ 45.44 million
Jul 8, 4 AM $ 0.405
+7.43%
$ 86.56 million $ 42.04 million
Jul 8, 3 AM $ 0.377
+2.56%
$ 80.57 million $ 38.93 million
Jul 8, 2 AM $ 0.368
-0.34%
$ 78.56 million $ 39.12 million
Jul 8, 1 AM $ 0.369
-1.16%
$ 78.83 million $ 38.77 million
Jul 8, 12 AM $ 0.373
+0.84%
$ 79.75 million $ 38.51 million
Jul 7, 11 PM $ 0.37
+1.19%
$ 79.09 million $ 38.31 million
Jul 7, 10 PM $ 0.366
+1.59%
$ 78.16 million $ 38 million
Jul 7, 9 PM $ 0.36
+0.03%
$ 76.95 million $ 37.29 million
Jul 7, 8 PM $ 0.36
+4.19%
$ 76.93 million $ 37.2 million
Jul 7, 7 PM $ 0.346
-1.22%
$ 73.83 million $ 36.94 million
Jul 7, 6 PM $ 0.35
-2.25%
$ 74.74 million $ 36.85 million
Jul 7, 5 PM $ 0.358
+1.11%
$ 76.46 million $ 36.4 million
Jul 7, 4 PM $ 0.354
+1.29%
$ 75.62 million $ 32.68 million
Jul 7, 3 PM $ 0.349
+0.99%
$ 74.68 million $ 31.07 million
Jul 7, 2 PM $ 0.346
-0.68%
$ 73.94 million $ 30.77 million
Jul 7, 1 PM $ 0.348
-0.83%
$ 74.45 million $ 31.17 million
Jul 7, 12 PM $ 0.351
+0.58%
$ 75.07 million $ 33.15 million
Jul 7, 11 AM $ 0.349
-2.11%
$ 74.64 million $ 33.91 million
Jul 7, 10 AM $ 0.357
-2.03%
$ 76.24 million $ 33.9 million
Jul 7, 9 AM $ 0.364
-0.16%
$ 77.82 million $ 34.46 million
Jul 7, 8 AM $ 0.365
+2.67%
$ 77.92 million $ 34.68 million