Synapse Historical Data

SYN Page 11
Download
Date Close Price change Market cap Trading volume
May 24, 5 AM $ 0.0462
-0.19%
$ 9.87 million $ 2.42 million
May 24, 4 AM $ 0.0463
+0.16%
$ 9.89 million $ 2.47 million
May 24, 3 AM $ 0.0462
-0.31%
$ 9.87 million $ 2.45 million
May 24, 2 AM $ 0.0463
-0.31%
$ 9.9 million $ 2.44 million
May 24, 1 AM $ 0.0465
-0.32%
$ 9.93 million $ 2.44 million
May 24, 12 AM $ 0.0466
-0.36%
$ 9.97 million $ 2.48 million
May 23, 11 PM $ 0.0468
+0.23%
$ 10 million $ 2.54 million
May 23, 10 PM $ 0.0467
+0.04%
$ 9.98 million $ 2.55 million
May 23, 9 PM $ 0.0467
+0.15%
$ 9.97 million $ 2.55 million
May 23, 8 PM $ 0.0466
+1.49%
$ 9.96 million $ 2.56 million
May 23, 7 PM $ 0.0459
-0.90%
$ 9.81 million $ 2.56 million
May 23, 6 PM $ 0.0463
+0.92%
$ 9.9 million $ 2.58 million
May 23, 5 PM $ 0.0459
-0.58%
$ 9.81 million $ 2.71 million
May 23, 4 PM $ 0.0462
-1.02%
$ 9.87 million $ 2.78 million
May 23, 3 PM $ 0.0467
-0.27%
$ 9.97 million $ 2.9 million
May 23, 2 PM $ 0.0468
+0.31%
$ 10 million $ 2.98 million
May 23, 1 PM $ 0.0466
+0.43%
$ 9.97 million $ 3.2 million
May 23, 12 PM $ 0.0464
+0.86%
$ 9.92 million $ 3.67 million
May 23, 11 AM $ 0.046
-1.29%
$ 9.84 million $ 4.01 million
May 23, 10 AM $ 0.0466
+0.56%
$ 9.97 million $ 4.42 million
May 23, 9 AM $ 0.0464
+0.18%
$ 9.91 million $ 4.49 million
May 23, 8 AM $ 0.0463
-1.74%
$ 9.89 million $ 4.99 million
May 23, 7 AM $ 0.0471
-0.21%
$ 10.07 million $ 6.9 million
May 23, 6 AM $ 0.0472
-0.33%
$ 10.09 million $ 6.83 million
May 23, 5 AM $ 0.0474
+1.34%
$ 10.12 million $ 6.82 million
May 23, 4 AM $ 0.0468
-0.68%
$ 9.99 million $ 6.77 million
May 23, 3 AM $ 0.0471
+0.21%
$ 10.06 million $ 6.79 million
May 23, 2 AM $ 0.047
+0.21%
$ 10.04 million $ 6.77 million
May 23, 1 AM $ 0.0469
+0.33%
$ 10.02 million $ 6.77 million
May 23, 12 AM $ 0.0467
+2.39%
$ 9.98 million $ 6.73 million
May 22, 11 PM $ 0.0456
+0.64%
$ 9.75 million $ 6.68 million
May 22, 10 PM $ 0.0453
-0.79%
$ 9.69 million $ 6.64 million
May 22, 9 PM $ 0.0457
+0.44%
$ 9.76 million $ 6.63 million
May 22, 8 PM $ 0.0455
+1.56%
$ 9.72 million $ 6.58 million
May 22, 7 PM $ 0.0448
-1.54%
$ 9.57 million $ 6.51 million
May 22, 6 PM $ 0.0455
-0.30%
$ 9.72 million $ 6.46 million
May 22, 5 PM $ 0.0456
-1.39%
$ 9.75 million $ 6.31 million
May 22, 4 PM $ 0.0463
-0.13%
$ 9.89 million $ 6.15 million
May 22, 3 PM $ 0.0463
-1.08%
$ 9.9 million $ 6.01 million
May 22, 2 PM $ 0.0468
+1.29%
$ 10.01 million $ 5.9 million
May 22, 1 PM $ 0.0462
-3.69%
$ 9.88 million $ 5.67 million
May 22, 12 PM $ 0.048
+1.66%
$ 10.25 million $ 5.18 million
May 22, 11 AM $ 0.0472
+0.34%
$ 10.08 million $ 4.81 million
May 22, 10 AM $ 0.047
+2.14%
$ 10.05 million $ 4.35 million
May 22, 9 AM $ 0.046
+1.47%
$ 9.84 million $ 4.23 million
May 22, 8 AM $ 0.0454
-12.69%
$ 9.69 million $ 3.59 million
May 22, 7 AM $ 0.052
+0.85%
$ 11.1 million $ 1.24 million
May 22, 6 AM $ 0.0515
-0.79%
$ 10.73 million $ 1.24 million
May 22, 5 AM $ 0.0519
+0.29%
$ 10.81 million $ 1.24 million
May 22, 4 AM $ 0.0518
-0.41%
$ 10.78 million $ 1.23 million