Synapse Historical Data

SYN Page 8
Download
Date Close Price change Market cap Trading volume
Jul 17, 1 PM $ 0.209
-0.88%
$ 44.58 million $ 19.83 million
Jul 17, 12 PM $ 0.21
+0.97%
$ 44.98 million $ 19.86 million
Jul 17, 11 AM $ 0.208
-2.94%
$ 44.54 million $ 21.24 million
Jul 17, 10 AM $ 0.215
-3.50%
$ 45.9 million $ 21.89 million
Jul 17, 9 AM $ 0.223
+3.10%
$ 47.56 million $ 21.76 million
Jul 17, 8 AM $ 0.216
+5.20%
$ 46.13 million $ 20.5 million
Jul 17, 7 AM $ 0.205
-4.27%
$ 43.85 million $ 19.49 million
Jul 17, 6 AM $ 0.214
-1.62%
$ 45.8 million $ 18.19 million
Jul 17, 5 AM $ 0.218
-0.76%
$ 46.56 million $ 18.75 million
Jul 17, 4 AM $ 0.22
-1.87%
$ 46.91 million $ 19.23 million
Jul 17, 3 AM $ 0.224
-0.68%
$ 47.81 million $ 19.48 million
Jul 17, 2 AM $ 0.225
+1.91%
$ 48.14 million $ 19.31 million
Jul 17, 1 AM $ 0.221
-0.60%
$ 47.23 million $ 19.64 million
Jul 17, 12 AM $ 0.222
+0.54%
$ 47.52 million $ 19.71 million
Jul 16, 11 PM $ 0.221
-0.99%
$ 47.27 million $ 19.74 million
Jul 16, 10 PM $ 0.223
+0.34%
$ 47.74 million $ 19.75 million
Jul 16, 9 PM $ 0.223
-0.60%
$ 47.58 million $ 19.62 million
Jul 16, 8 PM $ 0.224
-2.47%
$ 47.86 million $ 19.89 million
Jul 16, 7 PM $ 0.23
+3.09%
$ 49.07 million $ 19.96 million
Jul 16, 6 PM $ 0.223
+0.22%
$ 47.6 million $ 19.5 million
Jul 16, 5 PM $ 0.222
-1.19%
$ 47.5 million $ 19.89 million
Jul 16, 4 PM $ 0.225
-1.91%
$ 48.07 million $ 19.27 million
Jul 16, 3 PM $ 0.229
-0.87%
$ 49.01 million $ 20.29 million
Jul 16, 2 PM $ 0.231
-0.68%
$ 49.44 million $ 20.15 million
Jul 16, 1 PM $ 0.233
-2.33%
$ 49.78 million $ 20.03 million
Jul 16, 12 PM $ 0.239
+4.66%
$ 50.97 million $ 19.96 million
Jul 16, 11 AM $ 0.228
-1.82%
$ 48.7 million $ 18.4 million
Jul 16, 10 AM $ 0.232
+0.28%
$ 49.6 million $ 19.78 million
Jul 16, 9 AM $ 0.231
-0.40%
$ 49.46 million $ 21.85 million
Jul 16, 8 AM $ 0.232
-0.59%
$ 49.66 million $ 23.35 million
Jul 16, 7 AM $ 0.234
-0.69%
$ 49.95 million $ 24.4 million
Jul 16, 6 AM $ 0.235
-0.40%
$ 50.3 million $ 24.26 million
Jul 16, 5 AM $ 0.236
-2.56%
$ 50.5 million $ 24.47 million
Jul 16, 4 AM $ 0.243
-1.72%
$ 51.83 million $ 24.79 million
Jul 16, 3 AM $ 0.247
-0.09%
$ 52.74 million $ 25 million
Jul 16, 2 AM $ 0.247
+1.40%
$ 52.79 million $ 25.71 million
Jul 16, 1 AM $ 0.244
-1.04%
$ 52.06 million $ 26.08 million
Jul 16, 12 AM $ 0.246
-0.37%
$ 52.61 million $ 26.86 million
Jul 15, 11 PM $ 0.247
-0.50%
$ 52.81 million $ 27.26 million
Jul 15, 10 PM $ 0.248
-1.14%
$ 53.07 million $ 27.34 million
Jul 15, 9 PM $ 0.251
+0.34%
$ 53.68 million $ 27.98 million
Jul 15, 8 PM $ 0.25
-0.14%
$ 53.5 million $ 28.14 million
Jul 15, 7 PM $ 0.251
+0.68%
$ 53.57 million $ 28.97 million
Jul 15, 6 PM $ 0.249
-0.78%
$ 53.21 million $ 28.85 million
Jul 15, 5 PM $ 0.251
-1.57%
$ 53.63 million $ 28.73 million
Jul 15, 4 PM $ 0.255
-2.33%
$ 54.49 million $ 29.55 million
Jul 15, 3 PM $ 0.261
-1.61%
$ 55.78 million $ 28.97 million
Jul 15, 2 PM $ 0.265
-0.69%
$ 56.69 million $ 31.64 million
Jul 15, 1 PM $ 0.267
-0.96%
$ 57.09 million $ 39.64 million
Jul 15, 12 PM $ 0.27
+0.45%
$ 57.64 million $ 43.44 million