Synapse Historical Data

SYN Page 9
Download
Date Close Price change Market cap Trading volume
Apr 6, 2 AM $ 0.0499
+0.91%
$ 10.38 million $ 2.09 million
Apr 6, 1 AM $ 0.0494
-0.43%
$ 10.29 million $ 2.14 million
Apr 6, 12 AM $ 0.0496
+0.21%
$ 10.33 million $ 2.17 million
Apr 5, 11 PM $ 0.0495
-0.44%
$ 10.31 million $ 2.2 million
Apr 5, 10 PM $ 0.0497
+0.05%
$ 10.35 million $ 2.21 million
Apr 5, 9 PM $ 0.0497
-0.40%
$ 10.35 million $ 2.08 million
Apr 5, 8 PM $ 0.0499
-0.45%
$ 10.39 million $ 2.17 million
Apr 5, 7 PM $ 0.0501
-0.15%
$ 10.44 million $ 2.22 million
Apr 5, 6 PM $ 0.0502
-0.60%
$ 10.45 million $ 3.04 million
Apr 5, 5 PM $ 0.0505
+0.27%
$ 10.52 million $ 3.04 million
Apr 5, 4 PM $ 0.0504
-0.49%
$ 10.49 million $ 3.17 million
Apr 5, 3 PM $ 0.0506
+0.26%
$ 10.54 million $ 3.32 million
Apr 5, 2 PM $ 0.0505
-0.69%
$ 10.51 million $ 3.5 million
Apr 5, 1 PM $ 0.0509
-1.03%
$ 10.59 million $ 3.62 million
Apr 5, 12 PM $ 0.0514
-0.58%
$ 10.7 million $ 3.67 million
Apr 5, 11 AM $ 0.0517
+0.68%
$ 10.76 million $ 3.79 million
Apr 5, 10 AM $ 0.0513
-0.21%
$ 10.69 million $ 3.73 million
Apr 5, 9 AM $ 0.0514
+0.73%
$ 10.71 million $ 3.88 million
Apr 5, 8 AM $ 0.0511
+0.09%
$ 10.63 million $ 4 million
Apr 5, 7 AM $ 0.051
-0.62%
$ 10.62 million $ 4.11 million
Apr 5, 6 AM $ 0.0514
-1.25%
$ 10.69 million $ 4.27 million
Apr 5, 5 AM $ 0.052
-0.98%
$ 10.83 million $ 4.62 million
Apr 5, 4 AM $ 0.0525
+0.88%
$ 10.93 million $ 4.7 million
Apr 5, 3 AM $ 0.052
+0.32%
$ 10.84 million $ 4.83 million
Apr 5, 2 AM $ 0.0519
-1.28%
$ 10.8 million $ 4.89 million
Apr 5, 1 AM $ 0.0525
-0.37%
$ 10.94 million $ 5 million
Apr 5, 12 AM $ 0.0527
+1.51%
$ 10.98 million $ 5.1 million
Apr 4, 11 PM $ 0.0519
-0.65%
$ 10.81 million $ 5.25 million
Apr 4, 10 PM $ 0.0523
+0.17%
$ 10.89 million $ 5.33 million
Apr 4, 9 PM $ 0.0522
+0.84%
$ 10.87 million $ 5.4 million
Apr 4, 8 PM $ 0.0518
+0.93%
$ 10.78 million $ 5.39 million
Apr 4, 7 PM $ 0.0513
-1.80%
$ 10.68 million $ 5.42 million
Apr 4, 6 PM $ 0.0522
+0.56%
$ 10.88 million $ 4.6 million
Apr 4, 5 PM $ 0.0519
-1.62%
$ 10.81 million $ 4.6 million
Apr 4, 4 PM $ 0.0528
+0.07%
$ 11 million $ 4.61 million
Apr 4, 3 PM $ 0.0528
+0.87%
$ 10.99 million $ 4.57 million
Apr 4, 2 PM $ 0.0523
-1.88%
$ 10.89 million $ 4.76 million
Apr 4, 1 PM $ 0.0533
-1.18%
$ 11.1 million $ 5.03 million
Apr 4, 12 PM $ 0.054
-1.62%
$ 11.23 million $ 5.86 million
Apr 4, 11 AM $ 0.0548
+0.31%
$ 11.42 million $ 6 million
Apr 4, 10 AM $ 0.0547
-1.02%
$ 11.38 million $ 6.22 million
Apr 4, 9 AM $ 0.0552
-0.71%
$ 11.5 million $ 6.45 million
Apr 4, 8 AM $ 0.0556
-0.32%
$ 11.58 million $ 7 million
Apr 4, 7 AM $ 0.0558
+0.25%
$ 11.62 million $ 7.37 million
Apr 4, 6 AM $ 0.0555
+2.33%
$ 11.56 million $ 7.8 million
Apr 4, 5 AM $ 0.0542
-1.98%
$ 11.29 million $ 8.13 million
Apr 4, 4 AM $ 0.0553
-0.62%
$ 11.52 million $ 9.88 million
Apr 4, 3 AM $ 0.0557
+0.44%
$ 11.59 million $ 10.61 million
Apr 4, 2 AM $ 0.0554
+2.17%
$ 11.54 million $ 11.1 million
Apr 4, 1 AM $ 0.0543
+1.50%
$ 11.3 million $ 12.09 million