Synapse Historical Data

SYN Page 16
Download
Date Close Price change Market cap Trading volume
Jul 1, 5 AM $ 0.526
-7.49%
$ 112.48 million $ 183.34 million
Jul 1, 4 AM $ 0.569
+8.35%
$ 121.6 million $ 183.02 million
Jul 1, 3 AM $ 0.526
-3.02%
$ 112.31 million $ 178.76 million
Jul 1, 2 AM $ 0.542
-2.09%
$ 115.81 million $ 181.16 million
Jul 1, 1 AM $ 0.553
-1.58%
$ 118.21 million $ 181.8 million
Jul 1, 12 AM $ 0.562
-0.23%
$ 120.05 million $ 183.5 million
Jun 30, 11 PM $ 0.563
-1.63%
$ 120.34 million $ 185.61 million
Jun 30, 10 PM $ 0.572
+1.53%
$ 122.28 million $ 187.84 million
Jun 30, 9 PM $ 0.564
+1.08%
$ 120.43 million $ 193.1 million
Jun 30, 8 PM $ 0.558
+7.27%
$ 119.13 million $ 195.98 million
Jun 30, 7 PM $ 0.52
-10.93%
$ 111.06 million $ 192.37 million
Jun 30, 6 PM $ 0.584
-7.72%
$ 124.68 million $ 201.36 million
Jun 30, 5 PM $ 0.633
+2.99%
$ 135.2 million $ 206.23 million
Jun 30, 4 PM $ 0.614
-1.91%
$ 131.2 million $ 206.54 million
Jun 30, 3 PM $ 0.626
+6.74%
$ 133.79 million $ 212.81 million
Jun 30, 2 PM $ 0.587
-9.93%
$ 125.35 million $ 206.25 million
Jun 30, 1 PM $ 0.651
-4.40%
$ 139.16 million $ 201.27 million
Jun 30, 12 PM $ 0.681
+2.41%
$ 145.56 million $ 186.08 million
Jun 30, 11 AM $ 0.666
+8.36%
$ 142.25 million $ 176.77 million
Jun 30, 10 AM $ 0.614
+3.51%
$ 131.24 million $ 162.02 million
Jun 30, 9 AM $ 0.594
+3.34%
$ 126.86 million $ 156.37 million
Jun 30, 8 AM $ 0.574
+4.56%
$ 122.73 million $ 153.57 million
Jun 30, 7 AM $ 0.55
+4.99%
$ 117.47 million $ 145.32 million
Jun 30, 6 AM $ 0.524
+3.21%
$ 111.97 million $ 140.57 million
Jun 30, 5 AM $ 0.508
-1.10%
$ 108.6 million $ 136.72 million
Jun 30, 4 AM $ 0.514
+3.88%
$ 109.81 million $ 137.95 million
Jun 30, 3 AM $ 0.495
-0.47%
$ 105.71 million $ 136.77 million
Jun 30, 2 AM $ 0.497
-5.15%
$ 106.22 million $ 139.94 million
Jun 30, 1 AM $ 0.524
+2.68%
$ 111.99 million $ 145.96 million
Jun 30, 12 AM $ 0.51
-0.51%
$ 109.07 million $ 149.15 million
Jun 29, 11 PM $ 0.513
-4.10%
$ 109.68 million $ 152.77 million
Jun 29, 10 PM $ 0.535
-1.77%
$ 114.37 million $ 154.48 million
Jun 29, 9 PM $ 0.546
+8.85%
$ 116.58 million $ 148.62 million
Jun 29, 8 PM $ 0.501
-6.13%
$ 107.06 million $ 139.01 million
Jun 29, 7 PM $ 0.533
+17.63%
$ 113.88 million $ 132.82 million
Jun 29, 6 PM $ 0.453
-1.75%
$ 96.79 million $ 115.97 million
Jun 29, 5 PM $ 0.46
+7.69%
$ 98.26 million $ 106.07 million
Jun 29, 4 PM $ 0.427
-2.78%
$ 91.25 million $ 104.12 million
Jun 29, 3 PM $ 0.44
+1.35%
$ 93.98 million $ 101.21 million
Jun 29, 2 PM $ 0.434
+3.30%
$ 92.73 million $ 96.65 million
Jun 29, 1 PM $ 0.42
+2.25%
$ 89.64 million $ 94.76 million
Jun 29, 12 PM $ 0.411
-2.57%
$ 87.75 million $ 95.68 million
Jun 29, 11 AM $ 0.422
+3.84%
$ 90.08 million $ 102.89 million
Jun 29, 10 AM $ 0.406
-1.36%
$ 86.79 million $ 109.45 million
Jun 29, 9 AM $ 0.412
+0.37%
$ 87.96 million $ 109.12 million
Jun 29, 8 AM $ 0.41
+4.79%
$ 87.63 million $ 107.18 million
Jun 29, 7 AM $ 0.391
+0.50%
$ 83.63 million $ 108.95 million
Jun 29, 6 AM $ 0.39
+1.99%
$ 83.26 million $ 108.94 million
Jun 29, 5 AM $ 0.382
-5.64%
$ 81.64 million $ 110 million
Jun 29, 4 AM $ 0.405
+4.39%
$ 86.45 million $ 111.62 million