Synapse Historical Data

SYN Page 17
Download
Date Close Price change Market cap Trading volume
Mar 20, 11 PM $ 0.0469
-0.26%
$ 9.76 million $ 1.48 million
Mar 20, 10 PM $ 0.047
+0.44%
$ 9.79 million $ 1.49 million
Mar 20, 9 PM $ 0.0468
+1.44%
$ 9.74 million $ 1.53 million
Mar 20, 8 PM $ 0.0461
+0.11%
$ 9.61 million $ 1.5 million
Mar 20, 7 PM $ 0.0461
+0.55%
$ 9.6 million $ 1.49 million
Mar 20, 6 PM $ 0.0458
-0.98%
$ 9.54 million $ 1.5 million
Mar 20, 5 PM $ 0.0463
-0.47%
$ 9.64 million $ 1.51 million
Mar 20, 4 PM $ 0.0465
-0.12%
$ 9.68 million $ 1.52 million
Mar 20, 3 PM $ 0.0466
+0.04%
$ 9.7 million $ 1.57 million
Mar 20, 2 PM $ 0.0466
-0.81%
$ 9.69 million $ 1.6 million
Mar 20, 1 PM $ 0.0469
-1.14%
$ 9.77 million $ 1.62 million
Mar 20, 12 PM $ 0.0475
-0.52%
$ 9.88 million $ 1.62 million
Mar 20, 11 AM $ 0.0477
-0.03%
$ 9.93 million $ 1.64 million
Mar 20, 10 AM $ 0.0477
+0.51%
$ 9.93 million $ 1.65 million
Mar 20, 9 AM $ 0.0475
-0.05%
$ 9.88 million $ 1.66 million
Mar 20, 8 AM $ 0.0475
+0.84%
$ 9.89 million $ 1.72 million
Mar 20, 7 AM $ 0.0471
+0.31%
$ 9.81 million $ 1.73 million
Mar 20, 6 AM $ 0.047
-0.60%
$ 9.78 million $ 1.73 million
Mar 20, 5 AM $ 0.0472
+0.14%
$ 9.84 million $ 1.79 million
Mar 20, 4 AM $ 0.0472
-0.45%
$ 9.82 million $ 1.89 million
Mar 20, 3 AM $ 0.0474
-0.24%
$ 9.87 million $ 1.93 million
Mar 20, 2 AM $ 0.0475
-0.07%
$ 9.89 million $ 2.25 million
Mar 20, 1 AM $ 0.0475
+0.34%
$ 9.9 million $ 2.3 million
Mar 20, 12 AM $ 0.0474
+0.57%
$ 9.86 million $ 2.89 million
Mar 19, 11 PM $ 0.0471
-0.06%
$ 9.81 million $ 3.67 million
Mar 19, 10 PM $ 0.0471
-0.41%
$ 9.81 million $ 4.12 million
Mar 19, 9 PM $ 0.0473
-0.17%
$ 9.85 million $ 4.14 million
Mar 19, 8 PM $ 0.0474
+0.49%
$ 9.87 million $ 4.2 million
Mar 19, 7 PM $ 0.0472
+0.36%
$ 9.82 million $ 4.39 million
Mar 19, 6 PM $ 0.047
-0.38%
$ 9.79 million $ 4.33 million
Mar 19, 5 PM $ 0.0472
+1.78%
$ 9.82 million $ 4.3 million
Mar 19, 4 PM $ 0.0464
-0.32%
$ 9.65 million $ 4.25 million
Mar 19, 3 PM $ 0.0465
-0.64%
$ 9.68 million $ 4.29 million
Mar 19, 2 PM $ 0.0468
-0.46%
$ 9.75 million $ 4.3 million
Mar 19, 1 PM $ 0.047
+0.16%
$ 9.79 million $ 4.29 million
Mar 19, 12 PM $ 0.047
-1.22%
$ 9.78 million $ 4.33 million
Mar 19, 11 AM $ 0.0475
-0.20%
$ 9.9 million $ 4.37 million
Mar 19, 10 AM $ 0.0476
-0.66%
$ 9.92 million $ 4.43 million
Mar 19, 9 AM $ 0.0479
+0.65%
$ 9.98 million $ 4.47 million
Mar 19, 8 AM $ 0.0476
-0.21%
$ 9.92 million $ 4.43 million
Mar 19, 7 AM $ 0.0477
-1.57%
$ 9.94 million $ 4.44 million
Mar 19, 6 AM $ 0.0485
+0.27%
$ 10.1 million $ 4.4 million
Mar 19, 5 AM $ 0.0484
+1.55%
$ 10.07 million $ 4.34 million
Mar 19, 4 AM $ 0.0476
-0.73%
$ 9.92 million $ 4.2 million
Mar 19, 3 AM $ 0.048
-1.21%
$ 9.99 million $ 4.19 million
Mar 19, 2 AM $ 0.0486
+0.11%
$ 10.11 million $ 3.85 million
Mar 19, 1 AM $ 0.0485
-1.65%
$ 10.1 million $ 3.78 million
Mar 19, 12 AM $ 0.0493
-1.25%
$ 10.27 million $ 3.22 million
Mar 18, 11 PM $ 0.0499
+2.73%
$ 10.4 million $ 2.56 million
Mar 18, 10 PM $ 0.0486
+0.70%
$ 10.12 million $ 2.1 million