Synapse Historical Data

SYN Page 14
Download
Date Close Price change Market cap Trading volume
Jul 5, 7 AM $ 0.334
+3.22%
$ 71.32 million $ 49.45 million
Jul 5, 6 AM $ 0.323
-4.43%
$ 69.07 million $ 45.76 million
Jul 5, 5 AM $ 0.338
-1.56%
$ 72.27 million $ 45.32 million
Jul 5, 4 AM $ 0.344
+2.75%
$ 73.42 million $ 44.64 million
Jul 5, 3 AM $ 0.334
-8.20%
$ 71.46 million $ 44.26 million
Jul 5, 2 AM $ 0.364
-4.43%
$ 77.84 million $ 50.18 million
Jul 5, 1 AM $ 0.381
+4.31%
$ 81.44 million $ 51.59 million
Jul 5, 12 AM $ 0.365
+1.92%
$ 78.07 million $ 51.8 million
Jul 4, 11 PM $ 0.359
+5.70%
$ 76.73 million $ 52.96 million
Jul 4, 10 PM $ 0.339
-10.33%
$ 72.46 million $ 49.42 million
Jul 4, 9 PM $ 0.378
-1.54%
$ 80.8 million $ 47.07 million
Jul 4, 8 PM $ 0.384
-2.20%
$ 82.07 million $ 48.43 million
Jul 4, 7 PM $ 0.393
-1.66%
$ 83.91 million $ 49.11 million
Jul 4, 6 PM $ 0.399
-2.54%
$ 85.33 million $ 50.03 million
Jul 4, 5 PM $ 0.41
+1.62%
$ 87.55 million $ 49.97 million
Jul 4, 4 PM $ 0.403
+1.59%
$ 86.15 million $ 49.29 million
Jul 4, 3 PM $ 0.397
+1.38%
$ 84.81 million $ 48.48 million
Jul 4, 2 PM $ 0.391
-1.77%
$ 83.65 million $ 48.36 million
Jul 4, 1 PM $ 0.399
-0.76%
$ 85.18 million $ 47.61 million
Jul 4, 12 PM $ 0.402
+0.31%
$ 85.82 million $ 47.97 million
Jul 4, 11 AM $ 0.4
-3.58%
$ 85.56 million $ 48.72 million
Jul 4, 10 AM $ 0.415
-1.52%
$ 88.72 million $ 48.35 million
Jul 4, 9 AM $ 0.422
-4.71%
$ 90.09 million $ 51.01 million
Jul 4, 8 AM $ 0.442
-1.63%
$ 94.52 million $ 51.96 million
Jul 4, 7 AM $ 0.45
-1.55%
$ 96.09 million $ 52.62 million
Jul 4, 6 AM $ 0.457
+1.08%
$ 97.6 million $ 53.39 million
Jul 4, 5 AM $ 0.452
-1.46%
$ 96.56 million $ 54.14 million
Jul 4, 4 AM $ 0.459
+1.24%
$ 97.99 million $ 54.38 million
Jul 4, 3 AM $ 0.453
+7.87%
$ 96.88 million $ 54.06 million
Jul 4, 2 AM $ 0.42
+0.02%
$ 89.71 million $ 27.63 million
Jul 4, 1 AM $ 0.42
+0.06%
$ 89.66 million $ 47.03 million
Jul 4, 12 AM $ 0.419
-6.04%
$ 89.59 million $ 45.66 million
Jul 3, 11 PM $ 0.446
-0.17%
$ 95.35 million $ 45.1 million
Jul 3, 10 PM $ 0.447
-3.10%
$ 95.5 million $ 45.28 million
Jul 3, 9 PM $ 0.461
+0.38%
$ 98.55 million $ 46.16 million
Jul 3, 8 PM $ 0.459
-1.95%
$ 98.18 million $ 45.66 million
Jul 3, 7 PM $ 0.468
-0.62%
$ 100.09 million $ 46.26 million
Jul 3, 6 PM $ 0.471
-0.06%
$ 100.71 million $ 46.67 million
Jul 3, 5 PM $ 0.472
+0.24%
$ 100.76 million $ 47.69 million
Jul 3, 4 PM $ 0.47
+0.32%
$ 100.53 million $ 48.93 million
Jul 3, 3 PM $ 0.469
-1.57%
$ 100.2 million $ 52.52 million
Jul 3, 2 PM $ 0.476
-1.39%
$ 101.8 million $ 54.18 million
Jul 3, 1 PM $ 0.483
-2.08%
$ 103.21 million $ 56.96 million
Jul 3, 12 PM $ 0.493
+1.10%
$ 105.41 million $ 61.84 million
Jul 3, 11 AM $ 0.488
+1.23%
$ 104.28 million $ 65.37 million
Jul 3, 10 AM $ 0.482
-4.86%
$ 102.97 million $ 70.1 million
Jul 3, 9 AM $ 0.507
-0.90%
$ 108.24 million $ 78.63 million
Jul 3, 8 AM $ 0.511
-2.81%
$ 109.22 million $ 79.79 million
Jul 3, 7 AM $ 0.526
-3.06%
$ 112.33 million $ 83.43 million
Jul 3, 6 AM $ 0.542
+4.00%
$ 115.88 million $ 86.54 million