Synapse Historical Data

SYN Page 6
Download
Date Close Price change Market cap Trading volume
Jul 21, 3 PM $ 0.204
+5.76%
$ 43.54 million $ 18.31 million
Jul 21, 2 PM $ 0.193
-1.10%
$ 41.17 million $ 16.83 million
Jul 21, 1 PM $ 0.195
+0.57%
$ 41.63 million $ 16.96 million
Jul 21, 12 PM $ 0.194
-2.58%
$ 41.39 million $ 17.56 million
Jul 21, 11 AM $ 0.199
-0.56%
$ 42.49 million $ 17.13 million
Jul 21, 10 AM $ 0.2
+0.28%
$ 42.72 million $ 17.47 million
Jul 21, 9 AM $ 0.199
-4.31%
$ 42.6 million $ 18.53 million
Jul 21, 8 AM $ 0.208
-1.74%
$ 44.52 million $ 21.81 million
Jul 21, 7 AM $ 0.212
-1.27%
$ 45.31 million $ 24.33 million
Jul 21, 6 AM $ 0.215
-1.77%
$ 45.9 million $ 23.87 million
Jul 21, 5 AM $ 0.219
-0.72%
$ 46.72 million $ 24.17 million
Jul 21, 4 AM $ 0.22
-1.05%
$ 47.06 million $ 25.03 million
Jul 21, 3 AM $ 0.223
-2.13%
$ 47.56 million $ 25.11 million
Jul 21, 2 AM $ 0.227
+0.97%
$ 48.6 million $ 25.17 million
Jul 21, 1 AM $ 0.225
-0.20%
$ 48.13 million $ 25.09 million
Jul 21, 12 AM $ 0.226
+0.92%
$ 48.23 million $ 25.15 million
Jul 20, 11 PM $ 0.224
-1.24%
$ 47.79 million $ 25.17 million
Jul 20, 10 PM $ 0.226
+0.89%
$ 48.39 million $ 25.53 million
Jul 20, 9 PM $ 0.224
+3.25%
$ 47.96 million $ 25.53 million
Jul 20, 8 PM $ 0.217
+0.93%
$ 46.45 million $ 25.1 million
Jul 20, 7 PM $ 0.215
-0.40%
$ 46.02 million $ 25.44 million
Jul 20, 6 PM $ 0.216
-0.51%
$ 46.2 million $ 25.76 million
Jul 20, 5 PM $ 0.217
+1.40%
$ 46.44 million $ 26.39 million
Jul 20, 4 PM $ 0.214
-0.83%
$ 45.8 million $ 27.06 million
Jul 20, 3 PM $ 0.216
-0.94%
$ 46.18 million $ 27.72 million
Jul 20, 2 PM $ 0.218
-1.66%
$ 46.61 million $ 27.78 million
Jul 20, 1 PM $ 0.222
-3.02%
$ 47.4 million $ 28.2 million
Jul 20, 12 PM $ 0.229
-2.00%
$ 48.88 million $ 27.54 million
Jul 20, 11 AM $ 0.233
+0.86%
$ 49.89 million $ 27.56 million
Jul 20, 10 AM $ 0.231
-2.38%
$ 49.46 million $ 28 million
Jul 20, 9 AM $ 0.237
+1.37%
$ 50.67 million $ 27.95 million
Jul 20, 8 AM $ 0.234
+11.18%
$ 49.99 million $ 24.02 million
Jul 20, 7 AM $ 0.21
-1.47%
$ 44.96 million $ 20.73 million
Jul 20, 6 AM $ 0.214
-1.16%
$ 45.62 million $ 21.19 million
Jul 20, 5 AM $ 0.216
+0.92%
$ 46.16 million $ 20.94 million
Jul 20, 4 AM $ 0.214
+1.15%
$ 45.74 million $ 20.41 million
Jul 20, 3 AM $ 0.212
-0.41%
$ 45.22 million $ 20.94 million
Jul 20, 2 AM $ 0.213
-0.13%
$ 45.41 million $ 21.08 million
Jul 20, 1 AM $ 0.213
-0.05%
$ 45.47 million $ 21.58 million
Jul 20, 12 AM $ 0.213
-1.23%
$ 45.49 million $ 22.07 million
Jul 19, 11 PM $ 0.216
+1.88%
$ 46.06 million $ 22.51 million
Jul 19, 10 PM $ 0.211
+1.48%
$ 45.16 million $ 22.47 million
Jul 19, 9 PM $ 0.208
-1.20%
$ 44.5 million $ 23.28 million
Jul 19, 8 PM $ 0.211
-0.09%
$ 45.04 million $ 25.07 million
Jul 19, 7 PM $ 0.211
-0.94%
$ 45.08 million $ 27.88 million
Jul 19, 6 PM $ 0.213
-3.47%
$ 45.5 million $ 29.54 million
Jul 19, 5 PM $ 0.221
+0.88%
$ 47.14 million $ 30.13 million
Jul 19, 4 PM $ 0.219
+4.83%
$ 46.74 million $ 30.48 million
Jul 19, 3 PM $ 0.209
-0.79%
$ 44.59 million $ 30.48 million
Jul 19, 2 PM $ 0.21
+0.38%
$ 44.94 million $ 31.84 million