Synapse Historical Data

SYN Page 5
Download
Date Close Price change Market cap Trading volume
Jul 23, 4 PM $ 0.154
-2.47%
$ 33 million $ 41.89 million
Jul 23, 3 PM $ 0.158
+0.22%
$ 33.84 million $ 41.52 million
Jul 23, 2 PM $ 0.158
-3.90%
$ 33.76 million $ 40.63 million
Jul 23, 1 PM $ 0.164
+7.71%
$ 35.13 million $ 39.75 million
Jul 23, 12 PM $ 0.153
+4.34%
$ 32.67 million $ 35.87 million
Jul 23, 11 AM $ 0.147
-2.15%
$ 31.32 million $ 35.11 million
Jul 23, 10 AM $ 0.15
+3.21%
$ 32 million $ 34.77 million
Jul 23, 9 AM $ 0.145
-3.09%
$ 31.01 million $ 33.57 million
Jul 23, 8 AM $ 0.15
+1.55%
$ 32 million $ 32.94 million
Jul 23, 7 AM $ 0.147
-2.55%
$ 31.51 million $ 31.86 million
Jul 23, 6 AM $ 0.151
+7.50%
$ 32.33 million $ 30.78 million
Jul 23, 5 AM $ 0.141
-18.14%
$ 30.08 million $ 25.55 million
Jul 23, 4 AM $ 0.172
-3.17%
$ 36.75 million $ 14.16 million
Jul 23, 3 AM $ 0.178
-0.98%
$ 37.96 million $ 13.82 million
Jul 23, 2 AM $ 0.179
-2.50%
$ 38.33 million $ 12.67 million
Jul 23, 1 AM $ 0.184
+1.71%
$ 39.32 million $ 13.27 million
Jul 23, 12 AM $ 0.181
-0.21%
$ 38.65 million $ 13.04 million
Jul 22, 11 PM $ 0.181
-0.72%
$ 38.73 million $ 13.76 million
Jul 22, 10 PM $ 0.183
-0.85%
$ 39.02 million $ 14.05 million
Jul 22, 9 PM $ 0.184
+0.40%
$ 39.35 million $ 15.2 million
Jul 22, 8 PM $ 0.183
-0.58%
$ 39.19 million $ 15.53 million
Jul 22, 7 PM $ 0.184
-0.35%
$ 39.42 million $ 15.5 million
Jul 22, 6 PM $ 0.185
-1.11%
$ 39.56 million $ 15.47 million
Jul 22, 5 PM $ 0.187
-1.15%
$ 40.01 million $ 15.18 million
Jul 22, 4 PM $ 0.189
+0.90%
$ 40.47 million $ 15.17 million
Jul 22, 3 PM $ 0.188
-0.59%
$ 40.11 million $ 15.97 million
Jul 22, 2 PM $ 0.189
-0.50%
$ 40.35 million $ 17.54 million
Jul 22, 1 PM $ 0.19
-1.54%
$ 40.55 million $ 17.56 million
Jul 22, 12 PM $ 0.193
+1.75%
$ 41.19 million $ 17.9 million
Jul 22, 11 AM $ 0.189
+0.17%
$ 40.49 million $ 18.67 million
Jul 22, 10 AM $ 0.189
-1.92%
$ 40.41 million $ 18.23 million
Jul 22, 9 AM $ 0.193
+1.75%
$ 41.21 million $ 18.53 million
Jul 22, 8 AM $ 0.19
-1.52%
$ 40.5 million $ 19.27 million
Jul 22, 7 AM $ 0.192
-2.91%
$ 41.12 million $ 19.89 million
Jul 22, 6 AM $ 0.198
-0.55%
$ 42.35 million $ 20.72 million
Jul 22, 5 AM $ 0.199
+1.21%
$ 42.59 million $ 20.75 million
Jul 22, 4 AM $ 0.197
-1.67%
$ 42.08 million $ 20.78 million
Jul 22, 3 AM $ 0.2
+0.61%
$ 42.78 million $ 21 million
Jul 22, 2 AM $ 0.199
-2.47%
$ 42.52 million $ 21.07 million
Jul 22, 1 AM $ 0.204
+0.07%
$ 43.6 million $ 20.62 million
Jul 22, 12 AM $ 0.204
+0.51%
$ 43.57 million $ 20.64 million
Jul 21, 11 PM $ 0.203
+1.09%
$ 43.35 million $ 19.91 million
Jul 21, 10 PM $ 0.201
+0.51%
$ 42.88 million $ 19.75 million
Jul 21, 9 PM $ 0.2
+3.37%
$ 42.67 million $ 18.85 million
Jul 21, 8 PM $ 0.193
-0.08%
$ 41.28 million $ 18.85 million
Jul 21, 7 PM $ 0.193
-1.42%
$ 41.32 million $ 18.77 million
Jul 21, 6 PM $ 0.196
-1.31%
$ 41.91 million $ 18.75 million
Jul 21, 5 PM $ 0.199
-0.56%
$ 42.47 million $ 18.73 million
Jul 21, 4 PM $ 0.2
-1.93%
$ 42.7 million $ 19.01 million
Jul 21, 3 PM $ 0.204
+5.76%
$ 43.54 million $ 18.31 million