Synapse Historical Data

SYN Page 38
Download
Date Close Price change Market cap Trading volume
Feb 6, 8 AM $ 0.0654
-1.82%
$ 13.61 million $ 8.68 million
Feb 6, 7 AM $ 0.0666
+0.64%
$ 13.86 million $ 9.03 million
Feb 6, 6 AM $ 0.0662
-1.94%
$ 13.77 million $ 9.25 million
Feb 6, 5 AM $ 0.0675
+1.49%
$ 14.05 million $ 9.6 million
Feb 6, 4 AM $ 0.0665
+1.49%
$ 13.84 million $ 9.94 million
Feb 6, 3 AM $ 0.0655
-0.57%
$ 13.64 million $ 10.33 million
Feb 6, 2 AM $ 0.0659
-3.46%
$ 13.71 million $ 10.71 million
Feb 6, 1 AM $ 0.0682
+1.28%
$ 14.21 million $ 10.83 million
Feb 6, 12 AM $ 0.0674
-0.85%
$ 14.03 million $ 11.25 million
Feb 5, 11 PM $ 0.068
-0.17%
$ 14.15 million $ 11.3 million
Feb 5, 10 PM $ 0.0681
+0.25%
$ 14.17 million $ 11.53 million
Feb 5, 9 PM $ 0.0679
+3.47%
$ 14.14 million $ 12.93 million
Feb 5, 8 PM $ 0.0656
-7.52%
$ 13.66 million $ 13.84 million
Feb 5, 7 PM $ 0.071
-1.96%
$ 14.77 million $ 15.08 million
Feb 5, 6 PM $ 0.0723
-0.76%
$ 15.06 million $ 17.39 million
Feb 5, 5 PM $ 0.0729
-1.48%
$ 15.17 million $ 18.21 million
Feb 5, 4 PM $ 0.074
+0.29%
$ 15.4 million $ 20.12 million
Feb 5, 3 PM $ 0.0738
-3.70%
$ 15.36 million $ 20.47 million
Feb 5, 2 PM $ 0.0766
+0.25%
$ 15.96 million $ 21 million
Feb 5, 1 PM $ 0.0764
+0.21%
$ 15.91 million $ 21.87 million
Feb 5, 12 PM $ 0.0762
-1.75%
$ 15.87 million $ 23.54 million
Feb 5, 11 AM $ 0.0775
+1.08%
$ 16.14 million $ 24.92 million
Feb 5, 10 AM $ 0.0767
-2.44%
$ 15.97 million $ 26.66 million
Feb 5, 9 AM $ 0.0786
-0.88%
$ 16.38 million $ 28.34 million
Feb 5, 8 AM $ 0.0793
+0.49%
$ 16.53 million $ 31.92 million
Feb 5, 7 AM $ 0.0789
+3.53%
$ 16.43 million $ 34.26 million
Feb 5, 6 AM $ 0.0762
-1.19%
$ 15.87 million $ 37.62 million
Feb 5, 5 AM $ 0.0772
-0.95%
$ 16.06 million $ 41.26 million
Feb 5, 4 AM $ 0.0779
-3.26%
$ 16.22 million $ 42.09 million
Feb 5, 3 AM $ 0.0805
-1.76%
$ 16.77 million $ 42.16 million
Feb 5, 2 AM $ 0.082
-0.23%
$ 17.06 million $ 41.91 million
Feb 5, 1 AM $ 0.0822
-3.31%
$ 17.1 million $ 41.75 million
Feb 5, 12 AM $ 0.085
+1.63%
$ 17.69 million $ 41.62 million
Feb 4, 11 PM $ 0.0836
+1.27%
$ 17.41 million $ 40.99 million
Feb 4, 10 PM $ 0.0826
-4.97%
$ 17.19 million $ 40.71 million
Feb 4, 9 PM $ 0.0869
+2.09%
$ 18.08 million $ 39.5 million
Feb 4, 8 PM $ 0.0851
+2.49%
$ 17.74 million $ 37.99 million
Feb 4, 7 PM $ 0.083
+5.95%
$ 17.29 million $ 35.95 million
Feb 4, 6 PM $ 0.0783
-0.75%
$ 16.35 million $ 33.33 million
Feb 4, 5 PM $ 0.0789
-8.26%
$ 16.45 million $ 32.57 million
Feb 4, 4 PM $ 0.086
-3.85%
$ 17.88 million $ 31.25 million
Feb 4, 3 PM $ 0.0895
+3.03%
$ 18.63 million $ 30.74 million
Feb 4, 2 PM $ 0.0868
-3.11%
$ 18.08 million $ 30.11 million
Feb 4, 1 PM $ 0.0896
+1.67%
$ 18.65 million $ 29.09 million
Feb 4, 12 PM $ 0.0881
+0.24%
$ 18.34 million $ 27.32 million
Feb 4, 11 AM $ 0.0878
+3.81%
$ 18.28 million $ 25.75 million
Feb 4, 10 AM $ 0.0846
-5.27%
$ 17.61 million $ 24.07 million
Feb 4, 9 AM $ 0.0893
-2.95%
$ 18.59 million $ 26.18 million
Feb 4, 8 AM $ 0.092
-3.88%
$ 19.22 million $ 23.98 million
Feb 4, 7 AM $ 0.0957
+0.59%
$ 19.93 million $ 21.82 million