Synapse Historical Data

SYN Page 90
Download
Date Close Price change Market cap Trading volume
Oct 25, 4 AM $ 0.0785
-0.15%
$ 15.79 million $ 6.25 million
Oct 25, 3 AM $ 0.0787
-1.33%
$ 15.82 million $ 6.38 million
Oct 25, 2 AM $ 0.0797
-0.19%
$ 16.03 million $ 6.32 million
Oct 25, 1 AM $ 0.0799
+0.53%
$ 16.06 million $ 6.37 million
Oct 25, 12 AM $ 0.0794
-0.55%
$ 15.98 million $ 6.46 million
Oct 24, 11 PM $ 0.0799
+0.00%
$ 16.07 million $ 6.68 million
Oct 24, 10 PM $ 0.0799
-0.24%
$ 16.07 million $ 6.78 million
Oct 24, 9 PM $ 0.0801
+0.05%
$ 16.11 million $ 6.86 million
Oct 24, 8 PM $ 0.08
+0.63%
$ 16.1 million $ 7.18 million
Oct 24, 7 PM $ 0.0795
+0.15%
$ 16 million $ 7.61 million
Oct 24, 6 PM $ 0.0794
+0.26%
$ 15.97 million $ 7.85 million
Oct 24, 5 PM $ 0.0792
-1.76%
$ 15.93 million $ 8.39 million
Oct 24, 4 PM $ 0.0806
+2.46%
$ 16.22 million $ 11.43 million
Oct 24, 3 PM $ 0.0787
-0.17%
$ 15.83 million $ 21.86 million
Oct 24, 2 PM $ 0.0788
-1.07%
$ 15.85 million $ 21.81 million
Oct 24, 1 PM $ 0.0797
+0.46%
$ 16.03 million $ 21.7 million
Oct 24, 12 PM $ 0.0793
+0.66%
$ 15.95 million $ 21.53 million
Oct 24, 11 AM $ 0.0788
-0.17%
$ 15.85 million $ 21.21 million
Oct 24, 10 AM $ 0.0789
-1.39%
$ 15.87 million $ 21.11 million
Oct 24, 9 AM $ 0.0801
-1.04%
$ 16.1 million $ 21 million
Oct 24, 8 AM $ 0.0809
-2.33%
$ 16.28 million $ 20.9 million
Oct 24, 7 AM $ 0.0828
+2.09%
$ 16.66 million $ 20.36 million
Oct 24, 6 AM $ 0.0812
+0.65%
$ 16.31 million $ 20.01 million
Oct 24, 5 AM $ 0.0806
+1.33%
$ 16.2 million $ 19.55 million
Oct 24, 4 AM $ 0.0796
+0.98%
$ 16.01 million $ 19.38 million
Oct 24, 3 AM $ 0.0788
+0.15%
$ 15.85 million $ 19.22 million
Oct 24, 2 AM $ 0.0787
-0.58%
$ 15.82 million $ 19.03 million
Oct 24, 1 AM $ 0.0792
-0.47%
$ 15.93 million $ 18.6 million
Oct 24, 12 AM $ 0.0796
-0.10%
$ 16 million $ 18.49 million
Oct 23, 11 PM $ 0.0796
-0.53%
$ 16.02 million $ 18.24 million
Oct 23, 10 PM $ 0.0801
+0.50%
$ 16.13 million $ 18.21 million
Oct 23, 9 PM $ 0.0797
-0.11%
$ 15.98 million $ 18.12 million
Oct 23, 8 PM $ 0.0798
-1.22%
$ 16.03 million $ 18.12 million
Oct 23, 7 PM $ 0.0808
+0.28%
$ 16.24 million $ 17.66 million
Oct 23, 6 PM $ 0.0805
-1.49%
$ 16.2 million $ 17.36 million
Oct 23, 5 PM $ 0.0816
-4.71%
$ 16.41 million $ 16.8 million
Oct 23, 4 PM $ 0.0858
+10.99%
$ 17.27 million $ 13.24 million
Oct 23, 3 PM $ 0.0773
+1.08%
$ 15.56 million $ 2.41 million
Oct 23, 2 PM $ 0.0765
-0.75%
$ 15.38 million $ 2.43 million
Oct 23, 1 PM $ 0.0771
+1.91%
$ 15.5 million $ 2.51 million
Oct 23, 12 PM $ 0.0756
-0.11%
$ 15.21 million $ 2.45 million
Oct 23, 11 AM $ 0.0757
-1.54%
$ 15.23 million $ 2.46 million
Oct 23, 10 AM $ 0.0769
+0.01%
$ 15.46 million $ 2.5 million
Oct 23, 9 AM $ 0.0769
-0.31%
$ 15.48 million $ 2.63 million
Oct 23, 8 AM $ 0.0771
-0.05%
$ 15.52 million $ 2.66 million
Oct 23, 7 AM $ 0.0772
+0.10%
$ 15.52 million $ 2.68 million
Oct 23, 6 AM $ 0.0771
+1.59%
$ 15.51 million $ 2.76 million
Oct 23, 5 AM $ 0.0759
+0.21%
$ 15.26 million $ 2.73 million
Oct 23, 4 AM $ 0.0757
+0.05%
$ 15.23 million $ 2.76 million
Oct 23, 3 AM $ 0.0757
+0.31%
$ 15.23 million $ 2.77 million