Synapse Historical Data

SYN Page 40
Download
Date Close Price change Market cap Trading volume
Feb 2, 6 AM $ 0.0778
+4.48%
$ 16.21 million $ 20.34 million
Feb 2, 5 AM $ 0.0745
-1.76%
$ 15.49 million $ 20.55 million
Feb 2, 4 AM $ 0.0758
-2.95%
$ 15.78 million $ 22.05 million
Feb 2, 3 AM $ 0.0781
-1.82%
$ 16.26 million $ 22.83 million
Feb 2, 2 AM $ 0.0796
+1.16%
$ 16.57 million $ 24.2 million
Feb 2, 1 AM $ 0.0786
-0.04%
$ 16.37 million $ 24.64 million
Feb 2, 12 AM $ 0.0787
-2.06%
$ 16.38 million $ 26.58 million
Feb 1, 11 PM $ 0.0803
-1.47%
$ 16.72 million $ 29.89 million
Feb 1, 10 PM $ 0.0815
-0.11%
$ 16.97 million $ 39.22 million
Feb 1, 9 PM $ 0.0817
+0.95%
$ 17 million $ 39.6 million
Feb 1, 8 PM $ 0.0809
+0.05%
$ 16.81 million $ 40.7 million
Feb 1, 7 PM $ 0.0808
-2.98%
$ 16.83 million $ 41.78 million
Feb 1, 6 PM $ 0.0833
+9.10%
$ 17.35 million $ 43.02 million
Feb 1, 5 PM $ 0.0764
+0.05%
$ 15.86 million $ 42.6 million
Feb 1, 4 PM $ 0.0763
-2.85%
$ 15.89 million $ 44.69 million
Feb 1, 3 PM $ 0.0786
-0.99%
$ 16.36 million $ 46.21 million
Feb 1, 2 PM $ 0.0794
-2.57%
$ 16.52 million $ 47.04 million
Feb 1, 1 PM $ 0.0815
-2.66%
$ 16.96 million $ 49.23 million
Feb 1, 12 PM $ 0.0837
-2.79%
$ 17.42 million $ 51.42 million
Feb 1, 11 AM $ 0.0861
+1.17%
$ 17.83 million $ 54.02 million
Feb 1, 10 AM $ 0.0851
-6.31%
$ 17.73 million $ 55.52 million
Feb 1, 9 AM $ 0.0908
-1.46%
$ 18.85 million $ 57.07 million
Feb 1, 8 AM $ 0.0921
-1.57%
$ 19.18 million $ 59.03 million
Feb 1, 7 AM $ 0.0936
-0.17%
$ 19.48 million $ 60.69 million
Feb 1, 6 AM $ 0.0937
+1.81%
$ 19.52 million $ 63.07 million
Feb 1, 5 AM $ 0.0921
+1.18%
$ 19.17 million $ 64.41 million
Feb 1, 4 AM $ 0.091
-0.91%
$ 18.95 million $ 66.82 million
Feb 1, 3 AM $ 0.0916
-4.07%
$ 19.08 million $ 67.71 million
Feb 1, 2 AM $ 0.0955
-2.97%
$ 19.88 million $ 69.22 million
Feb 1, 1 AM $ 0.0984
-8.04%
$ 20.49 million $ 70.58 million
Feb 1, 12 AM $ 0.107
-7.99%
$ 22.29 million $ 71.73 million
Jan 31, 11 PM $ 0.116
+17.38%
$ 24.22 million $ 71.04 million
Jan 31, 10 PM $ 0.0991
-1.29%
$ 20.62 million $ 59.93 million
Jan 31, 9 PM $ 0.1
+1.40%
$ 20.88 million $ 60.58 million
Jan 31, 8 PM $ 0.0989
+5.61%
$ 20.56 million $ 61.53 million
Jan 31, 7 PM $ 0.0937
+1.95%
$ 19.5 million $ 64.41 million
Jan 31, 6 PM $ 0.0919
+0.27%
$ 19.24 million $ 70.76 million
Jan 31, 5 PM $ 0.0916
-5.36%
$ 19.09 million $ 74.97 million
Jan 31, 4 PM $ 0.0968
-2.88%
$ 20.16 million $ 80.55 million
Jan 31, 3 PM $ 0.0997
+0.81%
$ 20.75 million $ 82.48 million
Jan 31, 2 PM $ 0.0989
-1.69%
$ 20.57 million $ 83.77 million
Jan 31, 1 PM $ 0.101
-6.40%
$ 20.94 million $ 87.56 million
Jan 31, 12 PM $ 0.108
-0.13%
$ 22.39 million $ 86.71 million
Jan 31, 11 AM $ 0.108
+0.52%
$ 22.58 million $ 84.14 million
Jan 31, 10 AM $ 0.107
-3.21%
$ 22.25 million $ 81.24 million
Jan 31, 9 AM $ 0.111
+1.74%
$ 23.05 million $ 79.7 million
Jan 31, 8 AM $ 0.109
-2.59%
$ 22.65 million $ 76.8 million
Jan 31, 7 AM $ 0.112
+5.12%
$ 23.18 million $ 75.15 million
Jan 31, 6 AM $ 0.106
+1.65%
$ 22.12 million $ 71.62 million
Jan 31, 5 AM $ 0.105
+1.62%
$ 21.76 million $ 68.72 million