Synapse Historical Data

SYN Page 4
Download
Date Close Price change Market cap Trading volume
Jun 2, 5 PM $ 0.0451
+0.86%
$ 9.64 million $ 2.63 million
Jun 2, 4 PM $ 0.0447
+1.29%
$ 9.55 million $ 2.83 million
Jun 2, 3 PM $ 0.0441
-1.64%
$ 9.43 million $ 3.31 million
Jun 2, 2 PM $ 0.0449
-0.53%
$ 9.59 million $ 4.07 million
Jun 2, 1 PM $ 0.0451
-0.25%
$ 9.64 million $ 4.6 million
Jun 2, 12 PM $ 0.0452
-1.42%
$ 9.67 million $ 4.74 million
Jun 2, 11 AM $ 0.0459
+0.04%
$ 9.81 million $ 4.74 million
Jun 2, 10 AM $ 0.0459
-0.28%
$ 9.8 million $ 4.8 million
Jun 2, 9 AM $ 0.046
-1.46%
$ 9.83 million $ 4.89 million
Jun 2, 8 AM $ 0.0467
-0.15%
$ 9.97 million $ 4.93 million
Jun 2, 7 AM $ 0.0467
+0.20%
$ 9.99 million $ 5.05 million
Jun 2, 6 AM $ 0.0467
-0.45%
$ 9.97 million $ 4.91 million
Jun 2, 5 AM $ 0.0469
+0.26%
$ 10.01 million $ 4.98 million
Jun 2, 4 AM $ 0.0467
-2.29%
$ 9.99 million $ 5.1 million
Jun 2, 3 AM $ 0.0478
-0.02%
$ 10.22 million $ 5.31 million
Jun 2, 2 AM $ 0.0479
-1.43%
$ 10.22 million $ 5.61 million
Jun 2, 1 AM $ 0.0485
+1.36%
$ 10.37 million $ 5.79 million
Jun 2, 12 AM $ 0.0479
+0.35%
$ 10.23 million $ 5.56 million
Jun 1, 11 PM $ 0.0477
+0.06%
$ 10.2 million $ 5.49 million
Jun 1, 10 PM $ 0.0477
+0.65%
$ 10.19 million $ 5.51 million
Jun 1, 9 PM $ 0.0474
-0.80%
$ 10.13 million $ 5.49 million
Jun 1, 8 PM $ 0.0478
+0.25%
$ 10.21 million $ 5.45 million
Jun 1, 7 PM $ 0.0476
+0.00%
$ 10.18 million $ 5.43 million
Jun 1, 6 PM $ 0.0477
-1.37%
$ 10.18 million $ 5.41 million
Jun 1, 5 PM $ 0.0483
-1.65%
$ 10.32 million $ 5.29 million
Jun 1, 4 PM $ 0.0491
-0.12%
$ 10.5 million $ 5.08 million
Jun 1, 3 PM $ 0.0492
-0.30%
$ 10.51 million $ 4.6 million
Jun 1, 2 PM $ 0.0493
+2.79%
$ 10.54 million $ 3.77 million
Jun 1, 1 PM $ 0.048
+0.82%
$ 10.26 million $ 3.15 million
Jun 1, 12 PM $ 0.0476
+0.53%
$ 10.17 million $ 3 million
Jun 1, 11 AM $ 0.0474
+0.08%
$ 10.12 million $ 2.93 million
Jun 1, 10 AM $ 0.0473
+0.09%
$ 10.11 million $ 2.85 million
Jun 1, 9 AM $ 0.0473
-0.42%
$ 10.1 million $ 2.76 million
Jun 1, 8 AM $ 0.0475
+3.00%
$ 10.14 million $ 2.71 million
Jun 1, 7 AM $ 0.0461
-1.58%
$ 9.85 million $ 2.43 million
Jun 1, 6 AM $ 0.0468
-1.37%
$ 10.01 million $ 2.38 million
Jun 1, 5 AM $ 0.0475
-1.65%
$ 10.14 million $ 2.3 million
Jun 1, 4 AM $ 0.0483
+2.25%
$ 10.31 million $ 2.17 million
Jun 1, 3 AM $ 0.0472
-0.11%
$ 10.09 million $ 1.9 million
Jun 1, 2 AM $ 0.0473
+2.56%
$ 10.1 million $ 1.53 million
Jun 1, 1 AM $ 0.0461
+0.14%
$ 9.85 million $ 1.3 million
Jun 1, 12 AM $ 0.046
+2.17%
$ 9.83 million $ 1.33 million
May 31, 11 PM $ 0.045
+1.66%
$ 9.62 million $ 1.29 million
May 31, 10 PM $ 0.0443
+1.85%
$ 9.47 million $ 1.29 million
May 31, 9 PM $ 0.0435
+0.95%
$ 9.29 million $ 1.71 million
May 31, 8 PM $ 0.0431
+0.56%
$ 9.21 million $ 1.72 million
May 31, 7 PM $ 0.0429
-0.37%
$ 9.16 million $ 1.7 million
May 31, 6 PM $ 0.043
-0.05%
$ 9.19 million $ 1.71 million
May 31, 5 PM $ 0.043
+0.47%
$ 9.19 million $ 1.71 million
May 31, 4 PM $ 0.0428
-0.73%
$ 9.15 million $ 1.73 million