Synapse Historical Data

SYN Page 10
Download
Date Close Price change Market cap Trading volume
Jul 25, 4 AM $ 0.144
-1.59%
$ 30.87 million $ 24.94 million
Jul 25, 3 AM $ 0.147
-9.46%
$ 31.36 million $ 25.08 million
Jul 25, 2 AM $ 0.162
+6.05%
$ 34.64 million $ 24.83 million
Jul 25, 1 AM $ 0.153
-1.35%
$ 32.66 million $ 23.81 million
Jul 25, 12 AM $ 0.155
+7.78%
$ 33.11 million $ 23.33 million
Jul 24, 11 PM $ 0.144
+0.33%
$ 30.72 million $ 22.24 million
Jul 24, 10 PM $ 0.143
+0.06%
$ 30.62 million $ 22.67 million
Jul 24, 9 PM $ 0.143
-2.49%
$ 30.6 million $ 22.75 million
Jul 24, 8 PM $ 0.147
+1.08%
$ 31.38 million $ 22.88 million
Jul 24, 7 PM $ 0.145
+0.41%
$ 31.04 million $ 23.06 million
Jul 24, 6 PM $ 0.145
-1.49%
$ 30.92 million $ 23.24 million
Jul 24, 5 PM $ 0.147
-3.03%
$ 31.38 million $ 23.36 million
Jul 24, 4 PM $ 0.151
+1.12%
$ 32.36 million $ 23.35 million
Jul 24, 3 PM $ 0.15
-0.25%
$ 32 million $ 23.46 million
Jul 24, 2 PM $ 0.15
-1.63%
$ 32.08 million $ 24.14 million
Jul 24, 1 PM $ 0.153
-0.16%
$ 32.62 million $ 25.13 million
Jul 24, 12 PM $ 0.153
+0.48%
$ 32.67 million $ 28.05 million
Jul 24, 11 AM $ 0.152
+2.08%
$ 32.51 million $ 28.19 million
Jul 24, 10 AM $ 0.149
-1.97%
$ 31.85 million $ 28.48 million
Jul 24, 9 AM $ 0.152
+3.89%
$ 32.49 million $ 29.06 million
Jul 24, 8 AM $ 0.146
-0.35%
$ 31.28 million $ 28.02 million
Jul 24, 7 AM $ 0.147
-0.84%
$ 31.39 million $ 29.15 million
Jul 24, 6 AM $ 0.148
-3.37%
$ 31.65 million $ 29.81 million
Jul 24, 5 AM $ 0.153
+4.46%
$ 32.76 million $ 34.02 million
Jul 24, 4 AM $ 0.147
+3.06%
$ 31.36 million $ 44.16 million
Jul 24, 3 AM $ 0.142
-0.06%
$ 30.43 million $ 43.65 million
Jul 24, 2 AM $ 0.142
-0.26%
$ 30.45 million $ 44.43 million
Jul 24, 1 AM $ 0.143
+0.82%
$ 30.53 million $ 43.94 million
Jul 24, 12 AM $ 0.142
-1.31%
$ 30.28 million $ 43.64 million
Jul 23, 11 PM $ 0.144
-0.99%
$ 30.68 million $ 43.06 million
Jul 23, 10 PM $ 0.145
-1.37%
$ 30.99 million $ 42.66 million
Jul 23, 9 PM $ 0.147
-1.49%
$ 31.42 million $ 42.36 million
Jul 23, 8 PM $ 0.149
+0.40%
$ 31.9 million $ 42.36 million
Jul 23, 7 PM $ 0.149
-1.53%
$ 31.77 million $ 42.14 million
Jul 23, 6 PM $ 0.151
-1.68%
$ 32.26 million $ 41.91 million
Jul 23, 5 PM $ 0.154
-0.57%
$ 32.81 million $ 42.08 million
Jul 23, 4 PM $ 0.154
-2.47%
$ 33 million $ 41.89 million
Jul 23, 3 PM $ 0.158
+0.22%
$ 33.84 million $ 41.52 million
Jul 23, 2 PM $ 0.158
-3.90%
$ 33.76 million $ 40.63 million
Jul 23, 1 PM $ 0.164
+7.71%
$ 35.13 million $ 39.75 million
Jul 23, 12 PM $ 0.153
+4.34%
$ 32.67 million $ 35.87 million
Jul 23, 11 AM $ 0.147
-2.15%
$ 31.32 million $ 35.11 million
Jul 23, 10 AM $ 0.15
+3.21%
$ 32 million $ 34.77 million
Jul 23, 9 AM $ 0.145
-3.09%
$ 31.01 million $ 33.57 million
Jul 23, 8 AM $ 0.15
+1.55%
$ 32 million $ 32.94 million
Jul 23, 7 AM $ 0.147
-2.55%
$ 31.51 million $ 31.86 million
Jul 23, 6 AM $ 0.151
+7.50%
$ 32.33 million $ 30.78 million
Jul 23, 5 AM $ 0.141
-18.14%
$ 30.08 million $ 25.55 million
Jul 23, 4 AM $ 0.172
-3.17%
$ 36.75 million $ 14.16 million
Jul 23, 3 AM $ 0.178
-0.98%
$ 37.96 million $ 13.82 million