Synapse Historical Data

SYN Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2 PM $ 0.21
+0.38%
$ 44.94 million $ 31.84 million
Jul 19, 1 PM $ 0.21
+0.84%
$ 44.77 million $ 33.8 million
Jul 19, 12 PM $ 0.208
-2.14%
$ 44.39 million $ 35.83 million
Jul 19, 11 AM $ 0.212
+3.77%
$ 45.35 million $ 37.69 million
Jul 19, 10 AM $ 0.205
-4.68%
$ 43.7 million $ 37.14 million
Jul 19, 9 AM $ 0.215
-1.81%
$ 45.85 million $ 37.22 million
Jul 19, 8 AM $ 0.219
-1.31%
$ 46.7 million $ 37.65 million
Jul 19, 7 AM $ 0.221
+1.79%
$ 47.32 million $ 38.45 million
Jul 19, 6 AM $ 0.218
-1.25%
$ 46.48 million $ 39.05 million
Jul 19, 5 AM $ 0.22
-2.22%
$ 47.07 million $ 40.69 million
Jul 19, 4 AM $ 0.225
+4.69%
$ 48.14 million $ 41.71 million
Jul 19, 3 AM $ 0.215
-1.78%
$ 45.99 million $ 42.15 million
Jul 19, 2 AM $ 0.219
-0.08%
$ 46.82 million $ 43.25 million
Jul 19, 1 AM $ 0.219
-3.24%
$ 46.86 million $ 45.21 million
Jul 19, 12 AM $ 0.227
+0.63%
$ 48.43 million $ 56.32 million
Jul 18, 11 PM $ 0.225
-0.83%
$ 48.12 million $ 70.45 million
Jul 18, 10 PM $ 0.227
-1.14%
$ 48.53 million $ 74.04 million
Jul 18, 9 PM $ 0.23
+3.08%
$ 49.1 million $ 77.32 million
Jul 18, 8 PM $ 0.223
-7.66%
$ 47.63 million $ 76.44 million
Jul 18, 7 PM $ 0.241
+2.45%
$ 51.58 million $ 74.96 million
Jul 18, 6 PM $ 0.236
+1.32%
$ 50.34 million $ 73.17 million
Jul 18, 5 PM $ 0.233
+0.23%
$ 49.68 million $ 73.91 million
Jul 18, 4 PM $ 0.232
+0.94%
$ 49.58 million $ 73.46 million
Jul 18, 3 PM $ 0.23
-4.38%
$ 49.12 million $ 72.62 million
Jul 18, 2 PM $ 0.24
+1.08%
$ 51.33 million $ 71.71 million
Jul 18, 1 PM $ 0.238
+1.17%
$ 50.78 million $ 69.17 million
Jul 18, 12 PM $ 0.235
+5.77%
$ 50.19 million $ 67.26 million
Jul 18, 11 AM $ 0.222
+5.71%
$ 47.47 million $ 64.44 million
Jul 18, 10 AM $ 0.21
-3.71%
$ 44.9 million $ 63.16 million
Jul 18, 9 AM $ 0.218
-0.80%
$ 46.63 million $ 63.01 million
Jul 18, 8 AM $ 0.22
-0.53%
$ 47.01 million $ 63.93 million
Jul 18, 7 AM $ 0.221
-1.50%
$ 47.26 million $ 63.85 million
Jul 18, 6 AM $ 0.225
+4.55%
$ 47.97 million $ 64.21 million
Jul 18, 5 AM $ 0.215
+0.44%
$ 45.9 million $ 62.27 million
Jul 18, 4 AM $ 0.214
+1.04%
$ 45.7 million $ 61.21 million
Jul 18, 3 AM $ 0.212
-6.64%
$ 45.22 million $ 59.64 million
Jul 18, 2 AM $ 0.227
-0.31%
$ 48.44 million $ 59.58 million
Jul 18, 1 AM $ 0.228
-0.21%
$ 48.62 million $ 57.23 million
Jul 18, 12 AM $ 0.228
+30.17%
$ 48.74 million $ 45.98 million
Jul 17, 11 PM $ 0.175
-6.93%
$ 37.44 million $ 29.49 million
Jul 17, 10 PM $ 0.188
+6.58%
$ 40.24 million $ 26.38 million
Jul 17, 9 PM $ 0.177
-4.89%
$ 37.75 million $ 22.19 million
Jul 17, 8 PM $ 0.186
-1.84%
$ 39.7 million $ 21.01 million
Jul 17, 7 PM $ 0.189
-3.28%
$ 40.44 million $ 20.78 million
Jul 17, 6 PM $ 0.196
+1.33%
$ 41.81 million $ 20.9 million
Jul 17, 5 PM $ 0.193
-5.63%
$ 41.26 million $ 19.1 million
Jul 17, 4 PM $ 0.205
-2.21%
$ 43.73 million $ 19 million
Jul 17, 3 PM $ 0.209
+0.44%
$ 44.71 million $ 19.28 million
Jul 17, 2 PM $ 0.208
-0.13%
$ 44.52 million $ 19.6 million
Jul 17, 1 PM $ 0.209
-0.88%
$ 44.58 million $ 19.83 million