Synapse Historical Data

SYN Page 92
Download
Date Close Price change Market cap Trading volume
Oct 21, 2 AM $ 0.0804
-0.75%
$ 16.18 million $ 3.52 million
Oct 21, 1 AM $ 0.081
-1.33%
$ 16.3 million $ 3.65 million
Oct 21, 12 AM $ 0.0821
+0.37%
$ 16.52 million $ 3.76 million
Oct 20, 11 PM $ 0.0818
-0.31%
$ 16.45 million $ 4 million
Oct 20, 10 PM $ 0.0821
-0.17%
$ 16.5 million $ 4.14 million
Oct 20, 9 PM $ 0.0822
+0.21%
$ 16.51 million $ 4.17 million
Oct 20, 8 PM $ 0.082
-0.44%
$ 16.5 million $ 3.99 million
Oct 20, 7 PM $ 0.0824
+0.66%
$ 16.57 million $ 4.07 million
Oct 20, 6 PM $ 0.0818
+0.11%
$ 16.45 million $ 4.11 million
Oct 20, 5 PM $ 0.0818
+0.10%
$ 16.44 million $ 4.2 million
Oct 20, 4 PM $ 0.0817
-1.80%
$ 16.43 million $ 4.26 million
Oct 20, 3 PM $ 0.0832
-0.95%
$ 16.72 million $ 4.54 million
Oct 20, 2 PM $ 0.084
+0.13%
$ 16.89 million $ 5.03 million
Oct 20, 1 PM $ 0.0839
+0.65%
$ 16.86 million $ 5.52 million
Oct 20, 12 PM $ 0.0833
-0.83%
$ 16.76 million $ 6.22 million
Oct 20, 11 AM $ 0.084
+0.99%
$ 16.9 million $ 8.18 million
Oct 20, 10 AM $ 0.0832
-0.36%
$ 16.72 million $ 8.55 million
Oct 20, 9 AM $ 0.0835
+0.34%
$ 16.79 million $ 9.94 million
Oct 20, 8 AM $ 0.0832
-0.93%
$ 16.74 million $ 12.95 million
Oct 20, 7 AM $ 0.084
+0.37%
$ 16.88 million $ 15.67 million
Oct 20, 6 AM $ 0.0837
+0.22%
$ 16.83 million $ 15.58 million
Oct 20, 5 AM $ 0.0835
+0.51%
$ 16.78 million $ 15.52 million
Oct 20, 4 AM $ 0.083
-0.20%
$ 16.69 million $ 15.44 million
Oct 20, 3 AM $ 0.0831
+2.80%
$ 16.72 million $ 15.37 million
Oct 20, 2 AM $ 0.0809
-0.08%
$ 16.27 million $ 15.24 million
Oct 20, 1 AM $ 0.0809
+1.10%
$ 16.28 million $ 15.1 million
Oct 20, 12 AM $ 0.0801
-2.37%
$ 16.1 million $ 14.86 million
Oct 19, 11 PM $ 0.082
-1.47%
$ 16.49 million $ 14.61 million
Oct 19, 10 PM $ 0.0832
+0.53%
$ 16.74 million $ 14.5 million
Oct 19, 9 PM $ 0.0828
-0.64%
$ 16.65 million $ 14.52 million
Oct 19, 8 PM $ 0.0833
+0.32%
$ 16.76 million $ 14.52 million
Oct 19, 7 PM $ 0.0831
-0.29%
$ 16.71 million $ 14.45 million
Oct 19, 6 PM $ 0.0833
-0.30%
$ 16.76 million $ 14.36 million
Oct 19, 5 PM $ 0.0836
-0.29%
$ 16.82 million $ 14.27 million
Oct 19, 4 PM $ 0.0838
-1.38%
$ 16.87 million $ 14.12 million
Oct 19, 3 PM $ 0.085
-2.00%
$ 17.11 million $ 13.94 million
Oct 19, 2 PM $ 0.0867
+2.11%
$ 17.46 million $ 13.39 million
Oct 19, 1 PM $ 0.085
-0.28%
$ 17.09 million $ 12.87 million
Oct 19, 12 PM $ 0.0852
+3.13%
$ 17.13 million $ 12.07 million
Oct 19, 11 AM $ 0.0826
-0.85%
$ 16.61 million $ 9.87 million
Oct 19, 10 AM $ 0.0833
-6.55%
$ 16.75 million $ 9.37 million
Oct 19, 9 AM $ 0.0892
+1.60%
$ 17.94 million $ 7.88 million
Oct 19, 8 AM $ 0.0877
+9.44%
$ 17.65 million $ 4.71 million
Oct 19, 7 AM $ 0.0802
+0.26%
$ 16.12 million $ 1.76 million
Oct 19, 6 AM $ 0.08
-0.91%
$ 16.07 million $ 1.8 million
Oct 19, 5 AM $ 0.0807
+0.18%
$ 16.23 million $ 1.82 million
Oct 19, 4 AM $ 0.0806
-0.64%
$ 16.21 million $ 1.81 million
Oct 19, 3 AM $ 0.0811
+1.09%
$ 16.3 million $ 1.85 million
Oct 19, 2 AM $ 0.0802
-0.27%
$ 16.12 million $ 1.84 million
Oct 19, 1 AM $ 0.0804
+0.62%
$ 16.16 million $ 1.83 million