Synapse Historical Data

SYN Page 11
Download
Date Close Price change Market cap Trading volume
Jul 23, 3 AM $ 0.178
-0.98%
$ 37.96 million $ 13.82 million
Jul 23, 2 AM $ 0.179
-2.50%
$ 38.33 million $ 12.67 million
Jul 23, 1 AM $ 0.184
+1.71%
$ 39.32 million $ 13.27 million
Jul 23, 12 AM $ 0.181
-0.21%
$ 38.65 million $ 13.04 million
Jul 22, 11 PM $ 0.181
-0.72%
$ 38.73 million $ 13.76 million
Jul 22, 10 PM $ 0.183
-0.85%
$ 39.02 million $ 14.05 million
Jul 22, 9 PM $ 0.184
+0.40%
$ 39.35 million $ 15.2 million
Jul 22, 8 PM $ 0.183
-0.58%
$ 39.19 million $ 15.53 million
Jul 22, 7 PM $ 0.184
-0.35%
$ 39.42 million $ 15.5 million
Jul 22, 6 PM $ 0.185
-1.11%
$ 39.56 million $ 15.47 million
Jul 22, 5 PM $ 0.187
-1.15%
$ 40.01 million $ 15.18 million
Jul 22, 4 PM $ 0.189
+0.90%
$ 40.47 million $ 15.17 million
Jul 22, 3 PM $ 0.188
-0.59%
$ 40.11 million $ 15.97 million
Jul 22, 2 PM $ 0.189
-0.50%
$ 40.35 million $ 17.54 million
Jul 22, 1 PM $ 0.19
-1.54%
$ 40.55 million $ 17.56 million
Jul 22, 12 PM $ 0.193
+1.75%
$ 41.19 million $ 17.9 million
Jul 22, 11 AM $ 0.189
+0.17%
$ 40.49 million $ 18.67 million
Jul 22, 10 AM $ 0.189
-1.92%
$ 40.41 million $ 18.23 million
Jul 22, 9 AM $ 0.193
+1.75%
$ 41.21 million $ 18.53 million
Jul 22, 8 AM $ 0.19
-1.52%
$ 40.5 million $ 19.27 million
Jul 22, 7 AM $ 0.192
-2.91%
$ 41.12 million $ 19.89 million
Jul 22, 6 AM $ 0.198
-0.55%
$ 42.35 million $ 20.72 million
Jul 22, 5 AM $ 0.199
+1.21%
$ 42.59 million $ 20.75 million
Jul 22, 4 AM $ 0.197
-1.67%
$ 42.08 million $ 20.78 million
Jul 22, 3 AM $ 0.2
+0.61%
$ 42.78 million $ 21 million
Jul 22, 2 AM $ 0.199
-2.47%
$ 42.52 million $ 21.07 million
Jul 22, 1 AM $ 0.204
+0.07%
$ 43.6 million $ 20.62 million
Jul 22, 12 AM $ 0.204
+0.51%
$ 43.57 million $ 20.64 million
Jul 21, 11 PM $ 0.203
+1.09%
$ 43.35 million $ 19.91 million
Jul 21, 10 PM $ 0.201
+0.51%
$ 42.88 million $ 19.75 million
Jul 21, 9 PM $ 0.2
+3.37%
$ 42.67 million $ 18.85 million
Jul 21, 8 PM $ 0.193
-0.08%
$ 41.28 million $ 18.85 million
Jul 21, 7 PM $ 0.193
-1.42%
$ 41.32 million $ 18.77 million
Jul 21, 6 PM $ 0.196
-1.31%
$ 41.91 million $ 18.75 million
Jul 21, 5 PM $ 0.199
-0.56%
$ 42.47 million $ 18.73 million
Jul 21, 4 PM $ 0.2
-1.93%
$ 42.7 million $ 19.01 million
Jul 21, 3 PM $ 0.204
+5.76%
$ 43.54 million $ 18.31 million
Jul 21, 2 PM $ 0.193
-1.10%
$ 41.17 million $ 16.83 million
Jul 21, 1 PM $ 0.195
+0.57%
$ 41.63 million $ 16.96 million
Jul 21, 12 PM $ 0.194
-2.58%
$ 41.39 million $ 17.56 million
Jul 21, 11 AM $ 0.199
-0.56%
$ 42.49 million $ 17.13 million
Jul 21, 10 AM $ 0.2
+0.28%
$ 42.72 million $ 17.47 million
Jul 21, 9 AM $ 0.199
-4.31%
$ 42.6 million $ 18.53 million
Jul 21, 8 AM $ 0.208
-1.74%
$ 44.52 million $ 21.81 million
Jul 21, 7 AM $ 0.212
-1.27%
$ 45.31 million $ 24.33 million
Jul 21, 6 AM $ 0.215
-1.77%
$ 45.9 million $ 23.87 million
Jul 21, 5 AM $ 0.219
-0.72%
$ 46.72 million $ 24.17 million
Jul 21, 4 AM $ 0.22
-1.05%
$ 47.06 million $ 25.03 million
Jul 21, 3 AM $ 0.223
-2.13%
$ 47.56 million $ 25.11 million
Jul 21, 2 AM $ 0.227
+0.97%
$ 48.6 million $ 25.17 million