Synapse Historical Data

SYN Page 23
Download
Date Close Price change Market cap Trading volume
Jun 16, 10 PM $ 0.0522
+4.79%
$ 11.16 million $ 14.68 million
Jun 16, 9 PM $ 0.0498
+2.16%
$ 10.65 million $ 14.9 million
Jun 16, 8 PM $ 0.0488
+0.20%
$ 10.42 million $ 15.45 million
Jun 16, 7 PM $ 0.0487
+3.60%
$ 10.4 million $ 16.19 million
Jun 16, 6 PM $ 0.047
+1.06%
$ 10.04 million $ 17.09 million
Jun 16, 5 PM $ 0.0465
+0.79%
$ 9.93 million $ 17.68 million
Jun 16, 4 PM $ 0.0461
-1.70%
$ 9.85 million $ 20.02 million
Jun 16, 3 PM $ 0.0469
-7.47%
$ 10.03 million $ 20.93 million
Jun 16, 2 PM $ 0.0507
-0.27%
$ 10.84 million $ 20.89 million
Jun 16, 1 PM $ 0.0509
-0.55%
$ 10.87 million $ 20.81 million
Jun 16, 12 PM $ 0.0512
+2.14%
$ 10.93 million $ 20.71 million
Jun 16, 11 AM $ 0.0501
-2.30%
$ 10.7 million $ 20.53 million
Jun 16, 10 AM $ 0.0513
-1.88%
$ 10.95 million $ 20.62 million
Jun 16, 9 AM $ 0.0522
-1.20%
$ 11.14 million $ 20.83 million
Jun 16, 8 AM $ 0.0528
+0.91%
$ 11.28 million $ 20.79 million
Jun 16, 7 AM $ 0.0523
-3.26%
$ 11.18 million $ 20.55 million
Jun 16, 6 AM $ 0.0541
+0.82%
$ 11.55 million $ 19.79 million
Jun 16, 5 AM $ 0.0536
+2.65%
$ 11.45 million $ 19.39 million
Jun 16, 4 AM $ 0.0522
-1.76%
$ 11.15 million $ 18.24 million
Jun 16, 3 AM $ 0.0531
+7.03%
$ 11.35 million $ 16.84 million
Jun 16, 2 AM $ 0.0496
+0.77%
$ 10.61 million $ 15.89 million
Jun 16, 1 AM $ 0.0493
-3.69%
$ 10.54 million $ 15.59 million
Jun 16, 12 AM $ 0.0512
+2.37%
$ 10.93 million $ 15.27 million
Jun 15, 11 PM $ 0.05
-1.16%
$ 10.68 million $ 14.85 million
Jun 15, 10 PM $ 0.0506
-1.50%
$ 10.81 million $ 14.41 million
Jun 15, 9 PM $ 0.0513
-1.83%
$ 10.97 million $ 13.87 million
Jun 15, 8 PM $ 0.0523
+2.11%
$ 11.18 million $ 13.41 million
Jun 15, 7 PM $ 0.0512
+8.67%
$ 10.94 million $ 12.49 million
Jun 15, 6 PM $ 0.0471
-3.47%
$ 10.07 million $ 11.24 million
Jun 15, 5 PM $ 0.0488
+0.23%
$ 10.43 million $ 10.72 million
Jun 15, 4 PM $ 0.0487
+10.92%
$ 10.41 million $ 8.09 million
Jun 15, 3 PM $ 0.0439
+0.89%
$ 9.38 million $ 7.03 million
Jun 15, 2 PM $ 0.0435
+3.40%
$ 9.29 million $ 7.29 million
Jun 15, 1 PM $ 0.0421
-2.48%
$ 8.99 million $ 7.48 million
Jun 15, 12 PM $ 0.0431
-2.98%
$ 9.21 million $ 8.32 million
Jun 15, 11 AM $ 0.0445
+3.66%
$ 9.5 million $ 8.89 million
Jun 15, 10 AM $ 0.0429
+2.97%
$ 9.16 million $ 8.94 million
Jun 15, 9 AM $ 0.0416
+2.06%
$ 8.9 million $ 9.09 million
Jun 15, 8 AM $ 0.0408
+6.44%
$ 8.72 million $ 9.62 million
Jun 15, 7 AM $ 0.0383
+0.58%
$ 8.19 million $ 9.57 million
Jun 15, 6 AM $ 0.0381
+3.15%
$ 8.14 million $ 10.3 million
Jun 15, 5 AM $ 0.0369
+0.83%
$ 7.89 million $ 10.74 million
Jun 15, 4 AM $ 0.0366
-0.60%
$ 7.83 million $ 12.27 million
Jun 15, 3 AM $ 0.0369
-1.02%
$ 7.88 million $ 12.93 million
Jun 15, 2 AM $ 0.0372
-0.38%
$ 7.96 million $ 13.63 million
Jun 15, 1 AM $ 0.0374
-0.22%
$ 7.99 million $ 14.56 million
Jun 15, 12 AM $ 0.0375
-0.42%
$ 8.01 million $ 15.18 million
Jun 14, 11 PM $ 0.0376
-0.27%
$ 8.04 million $ 15.36 million
Jun 14, 10 PM $ 0.0377
-0.47%
$ 8.06 million $ 15.72 million
Jun 14, 9 PM $ 0.0379
+2.55%
$ 8.1 million $ 16.37 million