Synapse Historical Data

SYN Page 41
Download
Date Close Price change Market cap Trading volume
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
Jan 31, 4 AM $ 0.103
+8.53%
$ 21.42 million $ 63.8 million
Jan 31, 3 AM $ 0.0948
-4.35%
$ 19.8 million $ 60.38 million
Jan 31, 2 AM $ 0.0991
-3.92%
$ 20.64 million $ 59.79 million
Jan 31, 1 AM $ 0.103
+4.68%
$ 21.48 million $ 58.55 million
Jan 31, 12 AM $ 0.0986
-4.56%
$ 20.52 million $ 56.1 million
Jan 30, 11 PM $ 0.103
-0.66%
$ 21.5 million $ 55.41 million
Jan 30, 10 PM $ 0.104
+4.10%
$ 21.64 million $ 53.53 million
Jan 30, 9 PM $ 0.0998
+1.40%
$ 20.78 million $ 51.8 million
Jan 30, 8 PM $ 0.0983
-11.12%
$ 20.47 million $ 48.79 million
Jan 30, 7 PM $ 0.111
+2.51%
$ 22.89 million $ 44.73 million
Jan 30, 6 PM $ 0.108
+13.76%
$ 22.48 million $ 35.31 million
Jan 30, 5 PM $ 0.095
+11.34%
$ 19.91 million $ 27.95 million
Jan 30, 4 PM $ 0.0853
+7.51%
$ 17.69 million $ 20.06 million
Jan 30, 3 PM $ 0.0793
+4.39%
$ 16.51 million $ 16.78 million
Jan 30, 2 PM $ 0.0758
+18.78%
$ 15.79 million $ 13.54 million
Jan 30, 1 PM $ 0.0638
+1.84%
$ 13.29 million $ 6.84 million
Jan 30, 12 PM $ 0.0627
+1.29%
$ 13.06 million $ 6.79 million
Jan 30, 11 AM $ 0.0619
-0.44%
$ 12.89 million $ 6.98 million
Jan 30, 10 AM $ 0.0622
-0.78%
$ 12.94 million $ 7.81 million
Jan 30, 9 AM $ 0.0626
-2.45%
$ 13.04 million $ 8.97 million
Jan 30, 8 AM $ 0.0642
+0.46%
$ 13.37 million $ 9.75 million
Jan 30, 7 AM $ 0.0639
+2.82%
$ 13.32 million $ 10.84 million
Jan 30, 6 AM $ 0.0622
-1.06%
$ 12.95 million $ 11.87 million
Jan 30, 5 AM $ 0.0628
+0.41%
$ 13.08 million $ 14.62 million
Jan 30, 4 AM $ 0.0626
-4.23%
$ 13.03 million $ 15.69 million
Jan 30, 3 AM $ 0.0654
+0.68%
$ 13.61 million $ 15.76 million
Jan 30, 2 AM $ 0.0649
+0.97%
$ 13.52 million $ 15.12 million
Jan 30, 1 AM $ 0.0643
-0.72%
$ 13.39 million $ 15.09 million
Jan 30, 12 AM $ 0.0648
+1.31%
$ 13.49 million $ 15.23 million
Jan 29, 11 PM $ 0.0639
+2.17%
$ 13.31 million $ 15.42 million
Jan 29, 10 PM $ 0.0626
-0.97%
$ 13.03 million $ 15.43 million
Jan 29, 9 PM $ 0.0632
-0.07%
$ 13.16 million $ 15.86 million
Jan 29, 8 PM $ 0.0632
-0.93%
$ 13.17 million $ 16.46 million
Jan 29, 7 PM $ 0.0638
+1.99%
$ 13.31 million $ 16.9 million
Jan 29, 6 PM $ 0.0626
-1.52%
$ 13.02 million $ 17.19 million
Jan 29, 5 PM $ 0.0636
-0.21%
$ 13.23 million $ 17.84 million
Jan 29, 4 PM $ 0.0637
+1.19%
$ 13.25 million $ 18.35 million
Jan 29, 3 PM $ 0.0629
+0.89%
$ 13.08 million $ 20.72 million
Jan 29, 2 PM $ 0.0623
-0.39%
$ 13.02 million $ 21.58 million
Jan 29, 1 PM $ 0.0626
+0.05%
$ 13.03 million $ 22.02 million
Jan 29, 12 PM $ 0.0626
-3.22%
$ 13.02 million $ 22.28 million
Jan 29, 11 AM $ 0.0646
+2.23%
$ 13.46 million $ 24.3 million
Jan 29, 10 AM $ 0.0632
+4.36%
$ 13.18 million $ 25.23 million
Jan 29, 9 AM $ 0.0606
-1.79%
$ 12.59 million $ 24.33 million
Jan 29, 8 AM $ 0.0617
-11.59%
$ 12.91 million $ 24.91 million
Jan 29, 7 AM $ 0.0698
+8.48%
$ 14.53 million $ 24.32 million
Jan 29, 6 AM $ 0.0643
-2.21%
$ 13.39 million $ 22.34 million
Jan 29, 5 AM $ 0.0658
+14.27%
$ 13.55 million $ 19.53 million