Synapse Historical Data

SYN Page 18
Download
Date Close Price change Market cap Trading volume
Mar 18, 10 PM $ 0.0486
+0.70%
$ 10.12 million $ 2.1 million
Mar 18, 9 PM $ 0.0483
+0.44%
$ 10.05 million $ 2.11 million
Mar 18, 8 PM $ 0.0481
+2.22%
$ 10.01 million $ 2.06 million
Mar 18, 7 PM $ 0.047
-0.23%
$ 9.79 million $ 1.87 million
Mar 18, 6 PM $ 0.0471
-0.47%
$ 9.81 million $ 1.9 million
Mar 18, 5 PM $ 0.0474
+0.87%
$ 9.86 million $ 1.91 million
Mar 18, 4 PM $ 0.047
+0.72%
$ 9.77 million $ 2.06 million
Mar 18, 3 PM $ 0.0466
+0.06%
$ 9.71 million $ 2.06 million
Mar 18, 2 PM $ 0.0466
-0.74%
$ 9.7 million $ 2.1 million
Mar 18, 1 PM $ 0.0469
-0.68%
$ 9.77 million $ 2.16 million
Mar 18, 12 PM $ 0.0473
-1.24%
$ 9.84 million $ 2.2 million
Mar 18, 11 AM $ 0.0479
-1.85%
$ 9.96 million $ 2.34 million
Mar 18, 10 AM $ 0.0488
-0.09%
$ 10.15 million $ 2.3 million
Mar 18, 9 AM $ 0.0488
+0.05%
$ 10.16 million $ 2.34 million
Mar 18, 8 AM $ 0.0488
+0.63%
$ 10.15 million $ 2.48 million
Mar 18, 7 AM $ 0.0485
-0.09%
$ 10.08 million $ 2.46 million
Mar 18, 6 AM $ 0.0485
-0.35%
$ 10.1 million $ 2.5 million
Mar 18, 5 AM $ 0.0487
-0.12%
$ 10.14 million $ 2.61 million
Mar 18, 4 AM $ 0.0487
-0.03%
$ 10.15 million $ 2.66 million
Mar 18, 3 AM $ 0.0488
+0.32%
$ 10.15 million $ 2.8 million
Mar 18, 2 AM $ 0.0486
+0.42%
$ 10.12 million $ 2.89 million
Mar 18, 1 AM $ 0.0484
+1.01%
$ 10.08 million $ 2.88 million
Mar 18, 12 AM $ 0.0479
-1.17%
$ 9.98 million $ 3.11 million
Mar 17, 11 PM $ 0.0485
-0.98%
$ 10.09 million $ 3.58 million
Mar 17, 10 PM $ 0.049
-0.91%
$ 10.19 million $ 3.76 million
Mar 17, 9 PM $ 0.0494
-0.19%
$ 10.29 million $ 3.75 million
Mar 17, 8 PM $ 0.0495
-0.07%
$ 10.31 million $ 3.8 million
Mar 17, 7 PM $ 0.0495
+0.28%
$ 10.31 million $ 3.85 million
Mar 17, 6 PM $ 0.0494
-0.51%
$ 10.29 million $ 3.88 million
Mar 17, 5 PM $ 0.0497
+0.61%
$ 10.34 million $ 3.86 million
Mar 17, 4 PM $ 0.0494
+0.06%
$ 10.28 million $ 3.77 million
Mar 17, 3 PM $ 0.0493
-0.28%
$ 10.28 million $ 3.73 million
Mar 17, 2 PM $ 0.0495
+0.59%
$ 10.3 million $ 3.68 million
Mar 17, 1 PM $ 0.0492
-0.83%
$ 10.24 million $ 3.68 million
Mar 17, 12 PM $ 0.0496
-2.13%
$ 10.32 million $ 3.63 million
Mar 17, 11 AM $ 0.0507
+0.10%
$ 10.56 million $ 3.44 million
Mar 17, 10 AM $ 0.0506
+0.34%
$ 10.54 million $ 3.39 million
Mar 17, 9 AM $ 0.0504
+1.07%
$ 10.5 million $ 3.32 million
Mar 17, 8 AM $ 0.0499
+1.16%
$ 10.39 million $ 3.17 million
Mar 17, 7 AM $ 0.0493
+0.45%
$ 10.27 million $ 3.19 million
Mar 17, 6 AM $ 0.0491
-0.71%
$ 10.22 million $ 3.17 million
Mar 17, 5 AM $ 0.0494
-0.24%
$ 10.29 million $ 3.15 million
Mar 17, 4 AM $ 0.0496
-1.31%
$ 10.32 million $ 3.11 million
Mar 17, 3 AM $ 0.0502
-1.29%
$ 10.46 million $ 3.07 million
Mar 17, 2 AM $ 0.0509
-0.30%
$ 10.59 million $ 3.02 million
Mar 17, 1 AM $ 0.051
+0.51%
$ 10.63 million $ 3.05 million
Mar 17, 12 AM $ 0.0508
-1.36%
$ 10.57 million $ 2.8 million
Mar 16, 11 PM $ 0.0515
+2.47%
$ 10.7 million $ 2.32 million
Mar 16, 10 PM $ 0.0502
+0.30%
$ 10.46 million $ 2.12 million
Mar 16, 9 PM $ 0.0501
+1.01%
$ 10.43 million $ 2.07 million