Synapse Historical Data

SYN Page 18
Download
Date Close Price change Market cap Trading volume
Jun 27, 3 AM $ 0.364
+5.91%
$ 77.69 million $ 82.19 million
Jun 27, 2 AM $ 0.344
+0.08%
$ 73.4 million $ 82.1 million
Jun 27, 1 AM $ 0.343
+2.76%
$ 73.34 million $ 84.63 million
Jun 27, 12 AM $ 0.334
+1.64%
$ 71.34 million $ 86.55 million
Jun 26, 11 PM $ 0.329
-0.51%
$ 70.19 million $ 90.25 million
Jun 26, 10 PM $ 0.33
+2.40%
$ 70.55 million $ 93.01 million
Jun 26, 9 PM $ 0.322
-0.26%
$ 68.9 million $ 96.3 million
Jun 26, 8 PM $ 0.323
-4.90%
$ 69.06 million $ 98.92 million
Jun 26, 7 PM $ 0.34
-1.07%
$ 72.62 million $ 102.66 million
Jun 26, 6 PM $ 0.343
-2.54%
$ 73.39 million $ 106.69 million
Jun 26, 5 PM $ 0.352
-0.22%
$ 75.3 million $ 110.92 million
Jun 26, 4 PM $ 0.353
+5.82%
$ 75.49 million $ 117.19 million
Jun 26, 3 PM $ 0.334
+1.90%
$ 71.33 million $ 123.22 million
Jun 26, 2 PM $ 0.328
-7.05%
$ 70.05 million $ 136.96 million
Jun 26, 1 PM $ 0.353
-1.21%
$ 75.33 million $ 150.48 million
Jun 26, 12 PM $ 0.357
-5.67%
$ 76.25 million $ 180.92 million
Jun 26, 11 AM $ 0.379
+2.84%
$ 80.92 million $ 193.92 million
Jun 26, 10 AM $ 0.368
-4.57%
$ 78.68 million $ 192.48 million
Jun 26, 9 AM $ 0.386
+3.12%
$ 82.45 million $ 195.86 million
Jun 26, 8 AM $ 0.374
+24.59%
$ 79.95 million $ 192.31 million
Jun 26, 7 AM $ 0.3
-9.29%
$ 64.11 million $ 180.69 million
Jun 26, 6 AM $ 0.331
-4.96%
$ 70.67 million $ 186.65 million
Jun 26, 5 AM $ 0.348
+3.06%
$ 74.45 million $ 188.25 million
Jun 26, 4 AM $ 0.359
-1.60%
$ 76.77 million $ 190.85 million
Jun 26, 3 AM $ 0.365
+2.18%
$ 77.98 million $ 189.67 million
Jun 26, 2 AM $ 0.357
-0.23%
$ 76.29 million $ 187.04 million
Jun 26, 1 AM $ 0.358
+7.92%
$ 76.47 million $ 184.13 million
Jun 26, 12 AM $ 0.332
-0.28%
$ 70.86 million $ 179.87 million
Jun 25, 11 PM $ 0.332
-6.47%
$ 71.01 million $ 176.82 million
Jun 25, 10 PM $ 0.355
-4.62%
$ 75.9 million $ 176.9 million
Jun 25, 9 PM $ 0.372
-3.40%
$ 79.59 million $ 175.85 million
Jun 25, 8 PM $ 0.386
-4.89%
$ 82.39 million $ 175.94 million
Jun 25, 7 PM $ 0.406
+4.50%
$ 86.68 million $ 177.05 million
Jun 25, 6 PM $ 0.388
-4.75%
$ 82.97 million $ 174.27 million
Jun 25, 5 PM $ 0.407
-1.03%
$ 87.07 million $ 174.1 million
Jun 25, 4 PM $ 0.412
+5.29%
$ 87.98 million $ 171.87 million
Jun 25, 3 PM $ 0.391
-10.36%
$ 83.58 million $ 170.87 million
Jun 25, 2 PM $ 0.436
-0.08%
$ 93.25 million $ 162.02 million
Jun 25, 1 PM $ 0.437
-0.17%
$ 93.37 million $ 155.85 million
Jun 25, 12 PM $ 0.438
+10.18%
$ 93.53 million $ 132.18 million
Jun 25, 11 AM $ 0.397
+4.11%
$ 84.88 million $ 120.64 million
Jun 25, 10 AM $ 0.381
+0.96%
$ 81.49 million $ 116.11 million
Jun 25, 9 AM $ 0.378
+7.09%
$ 80.74 million $ 110.34 million
Jun 25, 8 AM $ 0.353
-4.13%
$ 75.39 million $ 104.11 million
Jun 25, 7 AM $ 0.368
+5.23%
$ 78.66 million $ 102.44 million
Jun 25, 6 AM $ 0.35
+2.32%
$ 74.77 million $ 94.53 million
Jun 25, 5 AM $ 0.342
+0.96%
$ 73.06 million $ 93.84 million
Jun 25, 4 AM $ 0.338
+3.03%
$ 72.33 million $ 91.41 million
Jun 25, 3 AM $ 0.329
+1.49%
$ 70.2 million $ 91.39 million
Jun 25, 2 AM $ 0.324
+0.98%
$ 69.18 million $ 92.04 million