Synapse Historical Data

SYN Page 3
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 PM $ 0.143
-0.11%
$ 30.47 million $ 17.51 million
Jul 27, 5 PM $ 0.143
-1.49%
$ 30.5 million $ 17.85 million
Jul 27, 4 PM $ 0.145
+0.48%
$ 30.96 million $ 18.49 million
Jul 27, 3 PM $ 0.144
+3.33%
$ 30.82 million $ 20.11 million
Jul 27, 2 PM $ 0.14
-2.71%
$ 29.83 million $ 20.39 million
Jul 27, 1 PM $ 0.144
+0.11%
$ 30.66 million $ 20.99 million
Jul 27, 12 PM $ 0.143
+2.83%
$ 30.63 million $ 21.02 million
Jul 27, 11 AM $ 0.139
-1.05%
$ 29.78 million $ 22.11 million
Jul 27, 10 AM $ 0.141
-0.44%
$ 30.1 million $ 21.98 million
Jul 27, 9 AM $ 0.141
-0.69%
$ 30.23 million $ 22 million
Jul 27, 8 AM $ 0.142
-0.89%
$ 30.44 million $ 21.88 million
Jul 27, 7 AM $ 0.144
+1.35%
$ 30.71 million $ 22.47 million
Jul 27, 6 AM $ 0.142
-1.89%
$ 30.3 million $ 22.77 million
Jul 27, 5 AM $ 0.145
-0.42%
$ 30.88 million $ 21.95 million
Jul 27, 4 AM $ 0.145
+1.76%
$ 31.01 million $ 22.24 million
Jul 27, 3 AM $ 0.143
-0.24%
$ 30.47 million $ 21.44 million
Jul 27, 2 AM $ 0.143
+1.48%
$ 30.55 million $ 21.34 million
Jul 27, 1 AM $ 0.141
-0.88%
$ 30.1 million $ 21.2 million
Jul 27, 12 AM $ 0.142
-1.16%
$ 30.38 million $ 22.01 million
Jul 26, 11 PM $ 0.144
-1.51%
$ 30.74 million $ 23.28 million
Jul 26, 10 PM $ 0.146
-0.74%
$ 31.21 million $ 23.14 million
Jul 26, 9 PM $ 0.147
-0.77%
$ 31.44 million $ 23.19 million
Jul 26, 8 PM $ 0.148
+0.68%
$ 31.68 million $ 23.93 million
Jul 26, 7 PM $ 0.147
+0.27%
$ 31.47 million $ 24.52 million
Jul 26, 6 PM $ 0.147
+0.23%
$ 31.38 million $ 24.59 million
Jul 26, 5 PM $ 0.147
-0.99%
$ 31.31 million $ 25.23 million
Jul 26, 4 PM $ 0.148
-5.14%
$ 31.62 million $ 26.39 million
Jul 26, 3 PM $ 0.156
+3.62%
$ 33.34 million $ 29.39 million
Jul 26, 2 PM $ 0.151
+0.83%
$ 32.17 million $ 36.6 million
Jul 26, 1 PM $ 0.149
-1.19%
$ 31.91 million $ 37.63 million
Jul 26, 12 PM $ 0.151
-1.95%
$ 32.29 million $ 37.87 million
Jul 26, 11 AM $ 0.154
-1.09%
$ 32.93 million $ 37.64 million
Jul 26, 10 AM $ 0.156
-0.77%
$ 33.3 million $ 38.41 million
Jul 26, 9 AM $ 0.157
-0.73%
$ 33.56 million $ 38.61 million
Jul 26, 8 AM $ 0.158
-2.18%
$ 33.8 million $ 38.76 million
Jul 26, 7 AM $ 0.162
+0.12%
$ 34.56 million $ 38.59 million
Jul 26, 6 AM $ 0.162
-0.77%
$ 34.51 million $ 38.72 million
Jul 26, 5 AM $ 0.163
-3.96%
$ 34.8 million $ 39.08 million
Jul 26, 4 AM $ 0.17
+0.79%
$ 36.24 million $ 39.54 million
Jul 26, 3 AM $ 0.168
+0.22%
$ 35.95 million $ 39.84 million
Jul 26, 2 AM $ 0.168
-4.62%
$ 35.88 million $ 40.76 million
Jul 26, 1 AM $ 0.176
+1.74%
$ 37.63 million $ 42.12 million
Jul 26, 12 AM $ 0.173
+0.97%
$ 36.98 million $ 42.07 million
Jul 25, 11 PM $ 0.171
+0.06%
$ 36.63 million $ 41.84 million
Jul 25, 10 PM $ 0.171
-1.28%
$ 36.6 million $ 41.74 million
Jul 25, 9 PM $ 0.174
-0.84%
$ 37.08 million $ 41.88 million
Jul 25, 8 PM $ 0.175
+0.76%
$ 37.39 million $ 41.36 million
Jul 25, 7 PM $ 0.174
+1.41%
$ 37.11 million $ 40.46 million
Jul 25, 6 PM $ 0.171
-0.92%
$ 36.6 million $ 40.26 million
Jul 25, 5 PM $ 0.173
-3.69%
$ 36.93 million $ 39.6 million