Synapse Historical Data

SYN Page 20
Download
Date Close Price change Market cap Trading volume
Jun 23, 1 AM $ 0.255
-4.10%
$ 54.45 million $ 162.59 million
Jun 23, 12 AM $ 0.266
-6.40%
$ 56.73 million $ 167.39 million
Jun 22, 11 PM $ 0.284
-5.01%
$ 60.65 million $ 167.7 million
Jun 22, 10 PM $ 0.299
+13.51%
$ 63.88 million $ 167.92 million
Jun 22, 9 PM $ 0.263
-3.71%
$ 56.25 million $ 160.98 million
Jun 22, 8 PM $ 0.273
+0.45%
$ 58.41 million $ 162.03 million
Jun 22, 7 PM $ 0.272
-1.75%
$ 58.17 million $ 162.64 million
Jun 22, 6 PM $ 0.277
+3.11%
$ 59.15 million $ 162.97 million
Jun 22, 5 PM $ 0.268
-5.12%
$ 57.33 million $ 160.78 million
Jun 22, 4 PM $ 0.283
+17.64%
$ 60.42 million $ 155.64 million
Jun 22, 3 PM $ 0.241
+6.11%
$ 51.43 million $ 141.8 million
Jun 22, 2 PM $ 0.227
-1.36%
$ 48.48 million $ 134.76 million
Jun 22, 1 PM $ 0.23
-15.77%
$ 49.16 million $ 125.1 million
Jun 22, 12 PM $ 0.273
-6.49%
$ 58.37 million $ 121.9 million
Jun 22, 11 AM $ 0.292
+7.43%
$ 62.41 million $ 117.65 million
Jun 22, 10 AM $ 0.272
-5.97%
$ 58.13 million $ 110.19 million
Jun 22, 9 AM $ 0.289
+6.44%
$ 61.79 million $ 104.66 million
Jun 22, 8 AM $ 0.272
+8.59%
$ 58.04 million $ 94.55 million
Jun 22, 7 AM $ 0.25
+15.75%
$ 53.38 million $ 83.27 million
Jun 22, 6 AM $ 0.216
+1.36%
$ 46.05 million $ 71.64 million
Jun 22, 5 AM $ 0.213
+2.67%
$ 45.44 million $ 69.52 million
Jun 22, 4 AM $ 0.207
+1.94%
$ 44.23 million $ 68.6 million
Jun 22, 3 AM $ 0.203
+0.79%
$ 43.4 million $ 64.57 million
Jun 22, 2 AM $ 0.201
-5.22%
$ 43.06 million $ 61.69 million
Jun 22, 1 AM $ 0.213
+16.87%
$ 45.41 million $ 58.59 million
Jun 22, 12 AM $ 0.182
+3.92%
$ 38.86 million $ 50.64 million
Jun 21, 11 PM $ 0.175
-0.54%
$ 37.41 million $ 49.14 million
Jun 21, 10 PM $ 0.176
+3.74%
$ 37.62 million $ 47.57 million
Jun 21, 9 PM $ 0.17
+5.36%
$ 36.28 million $ 44.38 million
Jun 21, 8 PM $ 0.161
-6.69%
$ 34.44 million $ 43.47 million
Jun 21, 7 PM $ 0.173
+1.33%
$ 36.9 million $ 42.09 million
Jun 21, 6 PM $ 0.17
+9.55%
$ 36.4 million $ 40.37 million
Jun 21, 5 PM $ 0.155
+6.10%
$ 33.22 million $ 37.12 million
Jun 21, 4 PM $ 0.147
-2.87%
$ 31.32 million $ 36.09 million
Jun 21, 3 PM $ 0.151
+6.36%
$ 32.23 million $ 36.52 million
Jun 21, 2 PM $ 0.142
-2.55%
$ 30.31 million $ 36.82 million
Jun 21, 1 PM $ 0.146
+1.68%
$ 31.12 million $ 40.01 million
Jun 21, 12 PM $ 0.143
+2.10%
$ 30.63 million $ 42.76 million
Jun 21, 11 AM $ 0.14
-10.62%
$ 29.98 million $ 43.52 million
Jun 21, 10 AM $ 0.157
+17.31%
$ 33.57 million $ 44.25 million
Jun 21, 9 AM $ 0.134
+3.08%
$ 28.7 million $ 46.94 million
Jun 21, 8 AM $ 0.13
+1.02%
$ 27.85 million $ 47.26 million
Jun 21, 7 AM $ 0.129
-0.90%
$ 27.56 million $ 48.27 million
Jun 21, 6 AM $ 0.13
-1.09%
$ 27.81 million $ 48.98 million
Jun 21, 5 AM $ 0.132
-2.28%
$ 28.13 million $ 49.33 million
Jun 21, 4 AM $ 0.135
+0.86%
$ 28.77 million $ 48.94 million
Jun 21, 3 AM $ 0.133
+0.59%
$ 28.49 million $ 48.66 million
Jun 21, 2 AM $ 0.133
-0.36%
$ 28.33 million $ 50.29 million
Jun 21, 1 AM $ 0.133
-0.06%
$ 28.43 million $ 50.73 million
Jun 21, 12 AM $ 0.133
-0.38%
$ 28.45 million $ 52.14 million