Synapse Historical Data

SYN Page 31
Download
Date Close Price change Market cap Trading volume
Feb 20, 12 PM $ 0.0489
+0.66%
$ 10.17 million $ 3.01 million
Feb 20, 11 AM $ 0.0486
-0.86%
$ 10.11 million $ 2.93 million
Feb 20, 10 AM $ 0.049
-0.79%
$ 10.2 million $ 2.9 million
Feb 20, 9 AM $ 0.0494
-2.98%
$ 10.28 million $ 2.68 million
Feb 20, 8 AM $ 0.0509
+4.06%
$ 10.6 million $ 2.43 million
Feb 20, 7 AM $ 0.0489
+0.74%
$ 10.18 million $ 2.22 million
Feb 20, 6 AM $ 0.0485
+0.90%
$ 10.11 million $ 2.18 million
Feb 20, 5 AM $ 0.0481
+0.72%
$ 10.02 million $ 1.85 million
Feb 20, 4 AM $ 0.0478
-1.22%
$ 9.95 million $ 1.86 million
Feb 20, 3 AM $ 0.0484
-0.84%
$ 10.07 million $ 1.8 million
Feb 20, 2 AM $ 0.0488
+0.68%
$ 10.15 million $ 1.77 million
Feb 20, 1 AM $ 0.0484
+0.25%
$ 10.09 million $ 1.69 million
Feb 20, 12 AM $ 0.0483
+1.99%
$ 10.06 million $ 1.74 million
Feb 19, 11 PM $ 0.0474
+0.07%
$ 9.86 million $ 1.69 million
Feb 19, 10 PM $ 0.0473
+0.29%
$ 9.86 million $ 1.68 million
Feb 19, 9 PM $ 0.0472
+0.34%
$ 9.83 million $ 1.7 million
Feb 19, 8 PM $ 0.0471
+0.10%
$ 9.8 million $ 1.87 million
Feb 19, 7 PM $ 0.047
-0.74%
$ 9.79 million $ 1.85 million
Feb 19, 6 PM $ 0.0474
+0.98%
$ 9.86 million $ 1.89 million
Feb 19, 5 PM $ 0.0469
+0.27%
$ 9.76 million $ 1.9 million
Feb 19, 4 PM $ 0.0468
-0.50%
$ 9.74 million $ 1.91 million
Feb 19, 3 PM $ 0.047
+0.55%
$ 9.79 million $ 1.92 million
Feb 19, 2 PM $ 0.0467
+1.17%
$ 9.73 million $ 1.9 million
Feb 19, 1 PM $ 0.0462
-1.74%
$ 9.62 million $ 1.87 million
Feb 19, 12 PM $ 0.047
+0.15%
$ 9.79 million $ 1.88 million
Feb 19, 11 AM $ 0.0469
-0.58%
$ 9.77 million $ 1.93 million
Feb 19, 10 AM $ 0.0472
+0.56%
$ 9.83 million $ 1.99 million
Feb 19, 9 AM $ 0.047
+0.13%
$ 9.78 million $ 2.03 million
Feb 19, 8 AM $ 0.0469
-1.03%
$ 9.76 million $ 2.24 million
Feb 19, 7 AM $ 0.0474
-0.35%
$ 9.87 million $ 2.24 million
Feb 19, 6 AM $ 0.0476
+0.03%
$ 9.9 million $ 2.26 million
Feb 19, 5 AM $ 0.0475
-1.11%
$ 9.9 million $ 2.29 million
Feb 19, 4 AM $ 0.0481
+0.35%
$ 10.01 million $ 2.32 million
Feb 19, 3 AM $ 0.0479
+0.55%
$ 9.97 million $ 2.31 million
Feb 19, 2 AM $ 0.0476
-0.23%
$ 9.92 million $ 2.32 million
Feb 19, 1 AM $ 0.0478
+0.97%
$ 9.94 million $ 2.33 million
Feb 19, 12 AM $ 0.0473
-1.10%
$ 9.85 million $ 2.29 million
Feb 18, 11 PM $ 0.0478
+0.23%
$ 9.94 million $ 2.42 million
Feb 18, 10 PM $ 0.0477
+0.25%
$ 9.94 million $ 2.42 million
Feb 18, 9 PM $ 0.0476
-1.17%
$ 9.91 million $ 2.44 million
Feb 18, 8 PM $ 0.0482
-0.10%
$ 10.03 million $ 2.28 million
Feb 18, 7 PM $ 0.0482
-1.55%
$ 10.04 million $ 2.31 million
Feb 18, 6 PM $ 0.049
-1.11%
$ 10.19 million $ 2.32 million
Feb 18, 5 PM $ 0.0495
-0.08%
$ 10.31 million $ 2.33 million
Feb 18, 4 PM $ 0.0496
-0.05%
$ 10.32 million $ 2.38 million
Feb 18, 3 PM $ 0.0496
+0.55%
$ 10.32 million $ 2.45 million
Feb 18, 2 PM $ 0.0493
+0.07%
$ 10.27 million $ 2.58 million
Feb 18, 1 PM $ 0.0493
-1.49%
$ 10.26 million $ 2.7 million
Feb 18, 12 PM $ 0.05
-0.98%
$ 10.41 million $ 2.9 million
Feb 18, 11 AM $ 0.0505
+0.01%
$ 10.52 million $ 3.18 million